nie, 16 lut 2025, 10:38 CET, NY 4:38, Londyn 9:38, Tokio 18:38, ^SPX -0.01%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 German StocksFavorites - Recent 
Date: Last Session | 2025-02-16 | 2025-02-15 | 2025-02-14 | 2025-02-13 | 2025-02-12
Tickers: All | 0 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 44 | First | Previous | Next 19 | Last
21BC.DE
21SHARES
Open:
22.146
High/Low:
22.170
21.960
Last:
21.992
Change:
+0.110
(+0.50%)
Date:
Feb 14
17:40:00
52W High/Low:
25.278
11.210
Prev.:
21.882
52W Change:
+10.452
(+90.57%)
Volume:
26.7k
Turnover:
21HX.DE
21SHARES
Open:
30.750
High/Low:
30.840
30.612
Last:
30.726
Change:
+0.450
(+1.49%)
Date:
Feb 14
17:40:00
52W High/Low:
36.440
17.000
Prev.:
30.276
52W Change:
+12.856
(+71.94%)
Volume:
397
Turnover:
21XH.DE
21SHARES
Open:
17.676
High/Low:
17.755
17.590
Last:
17.659
Change:
+0.409
(+2.37%)
Date:
Feb 14
17:40:00
52W High/Low:
21.270
10.030
Prev.:
17.250
52W Change:
+6.179
(+53.82%)
Volume:
4.9k
Turnover:
21XJ.DE
21SHARES
Open:
43.918
High/Low:
44.208
43.360
Last:
43.466
Change:
-1.546
(-3.43%)
Date:
Feb 14
17:40:00
52W High/Low:
52.155
22.580
Prev.:
45.012
52W Change:
+21.686
(+99.57%)
Volume:
2.97k
Turnover:
21XL.DE
21SHARES
Open:
18.931
High/Low:
19.604
18.926
Last:
19.386
Change:
+0.833
(+4.49%)
Date:
Feb 14
17:40:00
52W High/Low:
30.942
9.270
Prev.:
18.553
52W Change:
-0.944
(-4.64%)
Volume:
8.64k
Turnover:
21XP.DE
21SHARES
Open:
70.055
High/Low:
74.475
70.055
Last:
72.345
Change:
+6.800
(+10.37%)
Date:
Feb 14
17:40:00
52W High/Low:
92.835
10.380
Prev.:
65.545
52W Change:
+58.035
(+405.56%)
Volume:
69.2k
Turnover:
22UA.DE
BIONTECH SE
Open:
115.100
High/Low:
116.200
112.200
Last:
115.200
Change:
+2.100
(+1.86%)
Date:
Feb 14
17:40:00
52W High/Low:
124.900
69.700
Prev.:
113.100
52W Change:
+30.460
(+35.95%)
Volume:
52.5k
Turnover:
26TP.DE
ISHARES IBONDS DEC 2026 TERM EURO ITALY GOVT BOND ETF EUR
Open:
5.100
High/Low:
5.100
5.098
Last:
5.098
Change:
-0.002
(-0.04%)
Date:
Feb 14
17:40:00
52W High/Low:
5.121
5.010
Prev.:
5.100
52W Change:
+0.078
(+1.56%)
Volume:
Turnover:
27N0.DE
CANNOVUM CANNABIS
Open:
0.434
High/Low:
0.434
0.430
Last:
0.430
Change:
+0.016
(+3.86%)
Date:
Feb 14
17:40:00
52W High/Low:
7.900
0.202
Prev.:
0.414
52W Change:
-2.110
(-83.07%)
Volume:
500
Turnover:
28IY.DE
ISHARES IBONDS DEC 2028 TERM EUR ITALY GOVT BOND ETF EUR
Open:
5.159
High/Low:
5.160
5.154
Last:
5.154
Change:
-0.007
(-0.13%)
Date:
Feb 14
17:40:00
52W High/Low:
5.202
4.980
Prev.:
5.160
52W Change:
+0.144
(+2.87%)
Volume:
308
Turnover:
29D0.DE
BIT BROTHER
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
29GI.DE
IBONDS DEC 2029 TERM EUR ETF DIS
Open:
5.179
High/Low:
5.186
5.176
Last:
5.182
Change:
-0.001
(-0.02%)
Date:
Feb 14
17:40:00
52W High/Low:
5.248
4.980
Prev.:
5.184
52W Change:
+0.182
(+3.65%)
Volume:
164k
Turnover:
2B70.DE
BLACKROCK ISHARES NASDAQ US BIOTEC ETF
Open:
6.270
High/Low:
6.319
6.249
Last:
6.269
Change:
+0.021
(+0.34%)
Date:
Feb 14
17:40:00
52W High/Low:
6.739
5.460
Prev.:
6.248
52W Change:
+0.419
(+7.16%)
Volume:
219k
Turnover:
2B76.DE
ISHARES AUTOMATION ROBOTICS ETF USD
Open:
14.124
High/Low:
14.130
14.034
Last:
14.058
Change:
-0.068
(-0.48%)
Date:
Feb 14
17:40:00
52W High/Low:
14.290
10.860
Prev.:
14.126
52W Change:
+1.728
(+14.01%)
Volume:
103k
Turnover:
2B77.DE
ISHARES AGEING POPULATION ETF USD
Open:
7.721
High/Low:
7.762
7.710
Last:
7.719
Change:
+0.034
(+0.44%)
Date:
Feb 14
17:40:00
52W High/Low:
7.825
6.290
Prev.:
7.685
52W Change:
+1.269
(+19.67%)
Volume:
15.1k
Turnover:
2B78.DE
ISHARES HEALTHCARE INNOVATION ETF USD
Open:
7.536
High/Low:
7.540
7.500
Last:
7.514
Change:
-0.005
(-0.07%)
Date:
Feb 14
17:40:00
52W High/Low:
7.859
6.580
Prev.:
7.519
52W Change:
+0.614
(+8.90%)
Volume:
81k
Turnover:
2B79.DE
ISHARES DIGITALISATION ETF USD
Open:
10.860
High/Low:
10.866
10.780
Last:
10.800
Change:
-0.022
(-0.20%)
Date:
Feb 14
17:40:00
52W High/Low:
10.974
7.790
Prev.:
10.822
52W Change:
+2.670
(+32.84%)
Volume:
41.3k
Turnover:
2B7A.DE
ISHARES SP 500 UTILITIES SECTOR ETF USD
Open:
9.128
High/Low:
9.146
9.079
Last:
9.102
Change:
-0.035
(-0.38%)
Date:
Feb 14
17:40:00
52W High/Low:
9.465
6.550
Prev.:
9.137
52W Change:
+2.522
(+38.33%)
Volume:
37.7k
Turnover:
2B7B.DE
ISHARES SP 500 MATERIALS SECTOR ETF USD
Open:
9.432
High/Low:
9.450
9.381
Last:
9.387
Change:
+0.034
(+0.36%)
Date:
Feb 14
17:40:00
52W High/Low:
9.847
8.350
Prev.:
9.353
52W Change:
+1.077
(+12.96%)
Volume:
129k
Turnover:
2B7C.DE
ISHARES SP 500 INDUSTRIALS SECTOR ETF USD
Open:
11.012
High/Low:
11.012
10.916
Last:
10.932
Change:
-0.070
(-0.64%)
Date:
Feb 14
17:40:00
52W High/Low:
11.408
8.960
Prev.:
11.002
52W Change:
+1.932
(+21.47%)
Volume:
46.3k
Turnover:
2B7D.DE
ISHARES SP 500 CONSUMER STAPLES SECTOR ETF USD
Open:
9.119
High/Low:
9.158
9.031
Last:
9.033
Change:
-0.076
(-0.83%)
Date:
Feb 14
17:40:00
52W High/Low:
9.158 R
7.390
Prev.:
9.109
52W Change:
+1.643
(+22.23%)
Volume:
10.7k
Turnover:
2B7F.DE
BLACKROCK ISHARES AUTOMATION ROBOTICS ETF
Open:
9.470
High/Low:
9.470
9.418
Last:
9.418
Change:
-0.045
(-0.48%)
Date:
Feb 14
17:40:00
52W High/Low:
9.571
7.300
Prev.:
9.463
52W Change:
+1.118
(+13.47%)
Volume:
7.15k
Turnover:
2B7J.DE
BLACKROCK ISHARES MSCI WORLD SIZE FACTOR ETF USD
Open:
9.132
High/Low:
9.132
9.074
Last:
9.082
Change:
-0.031
(-0.34%)
Date:
Feb 14
17:40:00
52W High/Low:
9.324
7.780
Prev.:
9.113
52W Change:
+1.122
(+14.10%)
Volume:
81.3k
Turnover:
2B7K.DE
ISHARES MSCI WORLD SRI ETF EUR
Open:
12.134
High/Low:
12.142
12.062
Last:
12.074
Change:
-0.044
(-0.36%)
Date:
Feb 14
17:40:00
52W High/Low:
12.368
10.250
Prev.:
12.118
52W Change:
+1.644
(+15.76%)
Volume:
213k
Turnover:
2B7S.DE
BLACKROCK ISHARES USD TRES 1 3Y ETF EUR H ACC
Open:
4.953
High/Low:
4.962
4.953
Last:
4.961
Change:
+0.005
(+0.11%)
Date:
Feb 14
17:40:00
52W High/Low:
4.980
4.790
Prev.:
4.956
52W Change:
+0.151
(+3.14%)
Volume:
47.2k
Turnover:
1 - 25 from 44 | First | Previous | Next 19 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote


Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq