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 | ||||||
| WisdomTree WTI Crude Oil 2x Daily Leveraged(LOIL) | 9.37 | 2025-09-26 | 2023-09-18 |
K Quotidien
K par Minute
|
15.84
2023-09-28
|
6.41
2025-04-09
|
0.4M
2025-06-16
|
-
2025-01-02
|
+36.90%
2023-12-06
|
-31.87%
2023-12-07
|
+21.10%
2024-06
|
-18.35%
2023-11
|
495 | 51.1% | 47.3% | |
| VanEck Junior Gold Miners UCITS ETF(GDXJ) | 74.03 | 2025-09-26 | 2025-02-05 |
K Quotidien
K par Minute
|
65.42
2025-09-03
|
38.80
2025-04-07
|
0.0M
2025-03-03
|
-
2025-02-10
|
+7.72%
2025-04-10
|
-7.78%
2025-04-04
|
-
-
|
-
-
|
149 | 57.0% | 40.3% | |
| AuAg Gold Mining UCITS ETF(ESGO) | 14.27 | 2025-09-26 | 2021-12-14 |
K Quotidien
K par Minute
|
12.61
2025-09-03
|
4.96
2022-09-26
|
0.0M
2022-05-31
|
-
2025-01-02
|
+8.23%
2025-04-10
|
-9.63%
2025-04-04
|
+17.20%
2024-03
|
-11.62%
2024-02
|
924 | 50.3% | 49.1% | |
| VanEck Gold Miners UCITS ETF(GDX) | 71.57 | 2025-09-26 | 2025-02-05 |
K Quotidien
K par Minute
|
63.47
2025-09-05
|
39.71
2025-04-07
|
0.0M
2025-08-08
|
-
2025-03-21
|
+6.16%
2025-04-10
|
-7.86%
2025-04-04
|
-
-
|
-
-
|
150 | 58.0% | 38.7% | |
| Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc(LEER) | 32.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
34.17
2025-08-13
|
12.08
2020-03-16
|
1.1M
2015-01-16
|
0.0M
2015-01-02
|
+8.22%
2022-02-24
|
-15.01%
2020-03-10
|
+19.79%
2020-11
|
-23.99%
2020-03
|
2727 | 50.1% | 48.2% | |
| 21Shares Cronos ETP(CRON) | 36.81 | 2025-09-26 | 2025-05-06 |
K Quotidien
K par Minute
|
71.78
2025-08-28
|
15.59
2025-07-01
|
0.0M
2025-08-28
|
-
2025-05-06
|
+40.36%
2025-08-27
|
-11.80%
2025-08-29
|
-
-
|
-
-
|
89 | 48.3% | 47.2% | |
| WisdomTree WTI Crude Oil(CRUD) | 8.55 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13.48
2015-05-06
|
1.67
2020-04-28
|
6.1M
2020-04-28
|
0.0M
2024-07-19
|
+20.68%
2020-04-02
|
-20.36%
2020-03-09
|
+36.72%
2020-05
|
-55.38%
2020-03
|
2740 | 51.6% | 46.8% | |
| VanEck Polkadot ETN A(VDOT) | 1.03 | 2025-09-26 | 2021-09-24 |
K Quotidien
K par Minute
|
15.12
2021-11-04
|
0.87
2025-06-23
|
0.4M
2024-01-15
|
-
2025-01-02
|
+34.49%
2024-11-22
|
-22.97%
2025-02-03
|
+125.15%
2024-11
|
-36.68%
2022-01
|
1004 | 48.8% | 50.4% | |
| WisdomTree Silver(SLVR) | 32.56 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
30.08
2025-09-12
|
10.05
2020-03-16
|
0.4M
2020-08-06
|
0.0M
2015-05-29
|
+8.97%
2020-03-24
|
-11.99%
2020-03-16
|
+27.56%
2020-07
|
-15.15%
2020-09
|
2696 | 50.0% | 48.3% | |
| WisdomTree Physical Polkadot(DOTW) | 1.88 | 2025-09-26 | 2022-04-01 |
K Quotidien
K par Minute
|
11.50
2022-04-01
|
1.59
2025-06-23
|
0.1M
2022-05-27
|
-
2025-01-02
|
+33.68%
2024-11-22
|
-24.15%
2022-05-03
|
+126.32%
2024-11
|
-33.82%
2022-05
|
858 | 48.6% | 49.9% | |
| VanEck Oil Services ETF A USD Acc(V0IH) | 18.16 | 2025-09-26 | 2025-02-05 |
K Quotidien
K par Minute
|
21.53
2025-02-11
|
13.79
2025-04-07
|
0.1M
2025-04-04
|
-
2025-02-06
|
+5.54%
2025-08-22
|
-12.32%
2025-04-04
|
-
-
|
-
-
|
149 | 47.7% | 49.7% | |
| Amundi MSCI New Energy UCITS ETF Acc(NRJC) | 14.81 | 2025-09-26 | 2023-04-12 |
K Quotidien
K par Minute
|
17.75
2023-04-18
|
10.10
2025-04-07
|
0.1M
2025-01-14
|
-
2025-01-07
|
+5.84%
2023-12-06
|
-6.28%
2025-01-27
|
+8.17%
2023-12
|
-11.66%
2023-10
|
616 | 49.2% | 49.0% | |
| Amundi Index Solutions - Amundi NYSE Arca Gold BUGS UCITS ETF USD Distributing(CD91) | 50.29 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
110.10
2020-08-06
|
17.88
2024-02-29
|
0.3M
2015-03-30
|
0.0M
2016-12-23
|
+16.75%
2020-03-17
|
-71.44%
2020-09-10
|
+43.22%
2020-04
|
-72.04%
2020-09
|
2732 | 50.7% | 48.7% | |
| WisdomTree Brent Crude Oil(BRNT) | 44.69 | 2025-09-26 | 2021-08-04 |
K Quotidien
K par Minute
|
57.16
2022-06-14
|
23.80
2021-08-23
|
0.0M
2025-08-13
|
-
2025-01-16
|
+11.50%
2023-04-03
|
-11.14%
2025-06-24
|
+12.30%
2023-07
|
-11.69%
2023-03
|
913 | 52.8% | 46.4% | |
| Amundi EURO STOXX 50 Daily (2x) Lev UCITS ETF Acc (LVE)(LVE) | 65.14 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
66.50
2025-03-03
|
11.36
2020-03-16
|
2.6M
2016-06-24
|
0.0M
2019-12-24
|
+19.45%
2020-03-23
|
-24.91%
2020-03-11
|
+32.68%
2020-11
|
-33.57%
2020-03
|
2732 | 53.6% | 46.1% | |
| Amundi LevDax Daily (2x) leveraged UCITS ETF Acc(DAXLEV) | 243.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
265.05
2025-07-10
|
41.90
2020-03-16
|
0.3M
2016-07-06
|
0.0M
2023-10-25
|
+21.37%
2020-03-24
|
-24.04%
2020-03-12
|
+29.48%
2015-10
|
-33.38%
2020-03
|
2737 | 53.1% | 46.5% | |
| Multi Units Luxembourg - Amundi STOXX Europe 600 Insurance UCITS ETF Acc(LYYQ) | 83.55 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
87.18
2025-08-21
|
24.41
2020-03-19
|
0.7M
2017-01-12
|
0.0M
2021-07-20
|
+14.69%
2020-03-24
|
-15.50%
2020-03-12
|
+22.31%
2020-11
|
-19.66%
2020-03
|
2728 | 53.7% | 45.4% | |
| WisdomTree CAC 40 3x Daily Leveraged (3CAC)(3CAC) | 53.73 | 2025-09-26 | 2023-08-14 |
K Quotidien
K par Minute
|
69.05
2024-05-15
|
34.73
2025-04-09
|
0.0M
2025-01-27
|
-
2025-01-02
|
+13.69%
2024-03-04
|
-15.31%
2025-04-07
|
+24.46%
2024-03
|
-19.54%
2024-06
|
518 | 50.4% | 48.3% | |
| Amundi ETF ICAV - Amundi S&P World Energy Screened UCITS ETF Acc(WELNUSD) | 11.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
455.55
2022-11-04
|
9.59
2025-04-09
|
0.5M
2024-04-24
|
-
2025-03-24
|
+15.07%
2020-03-24
|
-97.29%
2023-06-28
|
+23.47%
2020-11
|
-97.24%
2023-06
|
2732 | 51.4% | 48.0% | |
| Multi Units Luxembourg - Amundi STOXX Europe 600 Banks UCITS ETF Acc(LYXBNK) | 52.35 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
52.74
2025-08-15
|
10.47
2020-09-25
|
12.5M
2016-06-23
|
0.0M
2024-12-31
|
+12.26%
2020-11-06
|
-15.12%
2016-06-22
|
+26.85%
2020-11
|
-28.10%
2020-03
|
2737 | 51.5% | 47.2% | |
| Amundi Global Gender Equality (LYELLE)(LYELLE) | 15.86 | 2025-09-26 | 2017-11-06 |
K Quotidien
K par Minute
|
16.05
2025-02-06
|
6.98
2020-03-23
|
0.3M
2020-03-19
|
0.0M
2017-12-04
|
+7.35%
2020-03-23
|
-10.32%
2020-03-11
|
+13.50%
2020-04
|
-15.60%
2020-03
|
1928 | 55.3% | 43.5% | |
| WisdomTree Physical Gold - EUR Daily Hedged(GBSE) | 20.27 | 2025-09-26 | 2023-09-18 |
K Quotidien
K par Minute
|
19.70
2025-09-09
|
10.26
2023-10-05
|
0.1M
2025-06-23
|
-
2025-01-03
|
+3.44%
2025-04-22
|
-4.05%
2025-04-23
|
+8.37%
2023-10
|
-3.92%
2023-09
|
505 | 57.4% | 41.4% | |
| WisdomTree Precious Metals (AIGP)(AIGP) | 34.89 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
32.74
2025-09-03
|
12.76
2018-09-21
|
0.1M
2018-09-21
|
-
2025-01-03
|
+6.75%
2020-03-23
|
-4.99%
2020-08-10
|
+14.46%
2015-01
|
-8.63%
2020-11
|
2671 | 51.1% | 47.5% | |
| Amundi FTSE 100 UCITS ETF Acc(LY100) | 18.96 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
19.22
2025-08-22
|
7.80
2020-03-23
|
2.0M
2015-01-23
|
0.0M
2017-01-10
|
+8.93%
2020-03-23
|
-11.11%
2020-03-11
|
+11.88%
2020-11
|
-15.42%
2020-03
|
2700 | 52.4% | 44.6% | |
| 21Shares Arbitrum ETP(AARB) | 6.32 | 2025-09-26 | 2023-12-05 |
K Quotidien
K par Minute
|
40.96
2024-01-12
|
4.16
2025-04-07
|
0.0M
2024-11-25
|
-
2025-03-17
|
+22.92%
2024-05-20
|
-28.31%
2025-02-03
|
+79.42%
2024-11
|
-32.48%
2024-04
|
417 | 46.3% | 52.8% | |
| 21Shares Algorand ETP(ALGOCHF) | 1.76 | 2025-09-26 | 2022-02-14 |
K Quotidien
K par Minute
|
9.48
2022-03-29
|
0.88
2023-09-13
|
0.0M
2023-12-08
|
-
2025-01-14
|
+33.00%
2024-11-28
|
-24.41%
2022-11-08
|
+246.92%
2024-11
|
-43.45%
2022-05
|
808 | 46.7% | 52.5% | |
| Amundi FTSE EPRA NAREIT Global II UCITS ETF Dist (MWO)(MWO) | 39.47 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
52.01
2020-02-19
|
29.69
2020-03-19
|
1.0M
2015-02-24
|
-
2025-01-15
|
+8.69%
2020-03-25
|
-9.61%
2020-03-16
|
+12.67%
2020-04
|
-22.64%
2020-03
|
2710 | 52.5% | 46.8% | |
| Amundi IBEX 35 UCITS ETF Acc (CS1)(CS1) | 385.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
387.15
2025-08-22
|
124.00
2020-03-16
|
0.2M
2017-10-03
|
0.0M
2018-04-04
|
+8.57%
2020-11-09
|
-13.27%
2016-06-24
|
+22.98%
2020-11
|
-22.43%
2020-03
|
2723 | 53.0% | 46.3% | |
| BNP Paribas Easy Sustainable Europe UCITS ETF EUR Capitalisation(BJL6) | 10.77 | 2025-09-26 | 2025-01-16 |
K Quotidien
K par Minute
|
10.84
2025-08-25
|
9.06
2025-04-09
|
0.5M
2025-04-23
|
-
2025-01-16
|
+3.97%
2025-04-10
|
-4.75%
2025-04-07
|
-
-
|
-
-
|
163 | 52.1% | 44.2% | |
| Amundi CAC 40 Daily (2x) Leveraged UCITS ETF Acc (LVC)(LVC) | 40.79 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
45.18
2024-05-15
|
8.55
2020-03-16
|
8.2M
2016-06-24
|
0.0M
2019-12-24
|
+15.02%
2020-11-09
|
-24.84%
2020-03-12
|
+37.70%
2020-11
|
-35.74%
2020-03
|
2739 | 53.4% | 45.8% | |
| Royal Mint Responsibly Sourced Physical Gold ETC(RMAU) | 31.88 | 2025-09-26 | 2024-12-20 |
K Quotidien
K par Minute
|
30.15
2025-09-05
|
24.78
2024-12-30
|
0.0M
2025-08-08
|
-
2025-01-15
|
+3.28%
2025-01-13
|
-3.20%
2025-04-23
|
+-0.08%
2024-12
|
-0.08%
2024-12
|
173 | 53.8% | 43.9% | |
| Amundi Index Solutions - Amundi MSCI Europe Value Factor UCITS ETF-C (CV9)(CV9) | 373.89 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
382.37
2025-08-22
|
137.75
2020-03-16
|
0.7M
2020-03-23
|
0.0M
2015-05-05
|
+10.14%
2020-03-24
|
-13.38%
2020-03-12
|
+17.01%
2020-11
|
-19.15%
2020-03
|
2730 | 54.5% | 45.2% | |
| Amundi STOXX Europe 600 Healthcare UCITS ETF Acc(LYXHEA) | 134.06 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
167.75
2024-08-30
|
71.96
2016-02-09
|
0.5M
2016-11-10
|
0.0M
2017-07-21
|
+5.23%
2020-11-04
|
-9.11%
2020-03-12
|
+10.09%
2020-04
|
-8.90%
2015-08
|
2737 | 52.7% | 46.9% | |
| HSBC UK Screened Equity UCITS ETF (HSUK)(HSUK) | 24.24 | 2025-09-26 | 2020-10-29 |
K Quotidien
K par Minute
|
25.22
2025-08-21
|
14.00
2020-10-30
|
0.1M
2022-11-21
|
-
2025-01-02
|
+5.65%
2024-05-10
|
-5.62%
2022-02-24
|
+10.07%
2020-11
|
-7.48%
2022-08
|
1233 | 53.9% | 45.3% | |
| WisdomTree Physical Ethereum ETC(WETH) | 33.33 | 2025-09-26 | 2021-06-01 |
K Quotidien
K par Minute
|
41.83
2021-11-10
|
9.75
2022-06-30
|
0.0M
2022-06-24
|
-
2025-03-20
|
+38.69%
2022-07-18
|
-28.76%
2022-06-13
|
+51.37%
2024-02
|
-44.54%
2022-06
|
947 | 50.9% | 48.6% | |
| Gold Bullion Securities(GBSx) | 296.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
286.41
2025-09-10
|
91.68
2015-12-15
|
0.2M
2016-06-24
|
0.0M
2017-05-25
|
+6.34%
2016-06-24
|
-4.83%
2022-03-09
|
+14.20%
2015-01
|
-8.41%
2020-11
|
2740 | 51.9% | 47.4% | |
| SPDR® MSCI Europe Financials UCITS ETF(SPSTZ) | 123.82 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
126.62
2025-08-22
|
32.41
2020-03-16
|
0.5M
2022-03-03
|
0.0M
2016-05-16
|
+11.21%
2020-03-24
|
-13.93%
2020-03-12
|
+22.40%
2020-11
|
-23.34%
2020-03
|
2740 | 53.7% | 45.3% | |
| CoinShares Physical Staked Ethereum (ETH)(ETHEUSD) | 101.71 | 2025-09-26 | 2021-09-07 |
K Quotidien
K par Minute
|
125.00
2021-11-10
|
28.71
2022-06-15
|
0.0M
2022-06-15
|
-
2025-01-02
|
+28.39%
2022-11-04
|
-28.77%
2022-06-13
|
+65.21%
2022-07
|
-44.58%
2022-06
|
976 | 50.4% | 49.1% | |
| Amundi Euro Stoxx Banks UCITS ETF Acc(BNKE) | 284.93 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
287.15
2025-08-15
|
45.26
2020-03-16
|
0.9M
2017-05-23
|
0.0M
2024-12-24
|
+13.82%
2020-11-06
|
-18.30%
2016-06-24
|
+33.28%
2020-11
|
-33.62%
2020-03
|
2732 | 52.4% | 47.2% | |
| WisdomTree Gold(BULL) | 32.32 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
30.80
2025-09-03
|
11.78
2015-08-12
|
0.3M
2021-06-03
|
-
2025-01-07
|
+6.52%
2016-06-17
|
-4.88%
2022-03-09
|
+12.62%
2015-01
|
-8.64%
2020-11
|
2581 | 51.5% | 46.2% | |
| HSBC FTSE 100 UCITS ETF(HUKX) | 105.66 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
107.08
2025-09-12
|
52.95
2020-03-23
|
0.0M
2020-01-27
|
-
2025-06-27
|
+9.56%
2020-03-24
|
-11.33%
2020-03-12
|
+11.65%
2020-11
|
-15.23%
2020-03
|
2733 | 52.7% | 46.0% | |
| Amundi DJ Global Titans 50 UCITS ETF Dist(MGT) | 90.44 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
90.00
2025-01-31
|
24.43
2016-02-11
|
0.1M
2016-02-18
|
0.0M
2015-05-04
|
+7.80%
2020-03-24
|
-6.09%
2020-03-09
|
+14.90%
2020-04
|
-11.00%
2020-02
|
2728 | 53.9% | 45.1% | |
| 21Shares Chainlink ETP(21XLG) | 18.30 | 2025-09-26 | 2022-02-07 |
K Quotidien
K par Minute
|
31.24
2024-12-16
|
5.11
2023-06-20
|
0.1M
2025-07-16
|
-
2025-03-06
|
+31.38%
2023-10-23
|
-34.30%
2022-06-10
|
+59.53%
2024-11
|
-28.97%
2022-06
|
861 | 48.7% | 50.8% | |
| BNP Paribas Easy Energy & Metals Enhanced Roll UCITS ETF RH EUR Cap(EMEH) | 12.46 | 2025-09-26 | 2017-09-26 |
K Quotidien
K par Minute
|
15.07
2022-03-08
|
6.40
2020-03-19
|
2.2M
2025-02-17
|
-
2025-01-02
|
+4.82%
2022-03-03
|
-5.44%
2022-03-08
|
+7.42%
2020-07
|
-12.66%
2020-03
|
2008 | 50.0% | 45.2% | |
| WisdomTree Core Physical Gold USD ETC(WGLD) | 321.11 | 2025-09-26 | 2023-09-18 |
K Quotidien
K par Minute
|
304.92
2025-09-03
|
171.87
2023-10-05
|
0.0M
2025-07-23
|
-
2025-01-03
|
+3.17%
2023-10-11
|
-3.50%
2024-11-22
|
+8.04%
2023-10
|
-2.82%
2023-09
|
499 | 54.3% | 44.1% | |
| BNP Paribas Easy MSCI World SRI PAB UCITS ETF Capitalisation(EWRD) | 19.80 | 2025-09-26 | 2016-07-12 |
K Quotidien
K par Minute
|
20.20
2025-08-22
|
7.54
2016-11-09
|
0.7M
2024-08-05
|
-
2025-03-28
|
+8.92%
2020-03-19
|
-10.20%
2020-03-09
|
+13.77%
2020-04
|
-10.64%
2020-03
|
2329 | 52.3% | 41.9% | |
| Amundi Physical Gold ETC C (AMGOLD)(AMGOLD) | 128.05 | 2025-09-26 | 2019-05-28 |
K Quotidien
K par Minute
|
121.46
2025-09-05
|
45.77
2019-05-28
|
0.3M
2020-03-24
|
0.0M
2020-01-02
|
+5.14%
2020-03-24
|
-4.76%
2022-03-09
|
+8.63%
2019-08
|
-8.39%
2020-11
|
1611 | 54.3% | 45.3% | |
| Amundi PEA Luxe Mnd UCITS ETF Acc (MLUX)(MLUX) | 9.74 | 2025-09-26 | 2024-12-17 |
K Quotidien
K par Minute
|
10.84
2025-01-31
|
7.57
2025-04-07
|
0.0M
2025-08-28
|
0.0M
2024-12-17
|
+4.82%
2025-05-12
|
-5.67%
2025-04-03
|
+-0.39%
2024-12
|
-0.39%
2024-12
|
183 | 50.8% | 46.4% | |
| First Trust Global Equity Income UCITS ETF Class A USD (FGBL)(FGBL) | 69.41 | 2025-09-26 | 2019-12-19 |
K Quotidien
K par Minute
|
69.78
2025-08-15
|
31.13
2020-03-23
|
0.0M
2021-03-12
|
-
2025-01-02
|
+8.22%
2020-03-24
|
-7.89%
2020-03-09
|
+10.87%
2020-04
|
-15.75%
2020-03
|
1443 | 54.6% | 44.0% | |
| Bitwise Physical Ethereum ETC(ZETH) | 31.60 | 2025-09-26 | 2021-06-01 |
K Quotidien
K par Minute
|
41.58
2021-11-10
|
9.59
2022-06-15
|
0.0M
2023-01-17
|
-
2025-01-09
|
+31.40%
2022-07-18
|
-28.71%
2022-06-13
|
+65.30%
2022-07
|
-44.58%
2022-06
|
1075 | 50.6% | 48.5% | |