nie, 16 lut 2025, 10:39 CET, NY 4:39, Londyn 9:39, Tokio 18:39, ^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 25 | First | Previous | Next | Last
540H.DE
AMUNDI ETF MSCI EUROPE EX EMU ETF
Open:
382.750
High/Low:
383.350
381.650
Last:
381.700
Change:
-2.000
(-0.52%)
Date:
Feb 14
17:40:00
52W High/Low:
386.000
337.100
Prev.:
383.700
52W Change:
+46.750
(+13.96%)
Volume:
77
Turnover:
540J.DE
AMUNDI ETF MSCI SWITZERLAND ETF EUR C
Open:
12.106
High/Low:
12.142
12.064
Last:
12.084
Change:
-0.072
(-0.59%)
Date:
Feb 14
17:40:00
52W High/Low:
12.156
10.220
Prev.:
12.156
52W Change:
+1.694
(+16.30%)
Volume:
1.45k
Turnover:
56S1.DE
SARTORIUS STEDIM BIOTECH SA
Open:
211.100
High/Low:
211.100
211.100
Last:
211.100
Change:
-2.500
(-1.17%)
Date:
Feb 14
17:40:00
52W High/Low:
280.100
144.100
Prev.:
213.600
52W Change:
-30.300
(-12.55%)
Volume:
Turnover:
5AP.DE
PALO ALTO NETWORKS
Open:
182.140
High/Low:
186.420
179.680
Last:
182.480
Change:
-6.640
(-3.51%)
Date:
Feb 14
17:40:00
52W High/Low:
195.120
120.950
Prev.:
189.120
52W Change:
+10.555
(+6.14%)
Volume:
8.28k
Turnover:
5CV.DE
CUREVAC NV
Open:
3.630
High/Low:
3.630
3.404
Last:
3.418
Change:
-0.086
(-2.45%)
Date:
Feb 14
17:40:00
52W High/Low:
4.808
2.110
Prev.:
3.504
52W Change:
+0.198
(+6.15%)
Volume:
68.4k
Turnover:
5ESE.DE
INVESCO SP 500 ESG ETF EUR HDG
Open:
70.990
High/Low:
70.990
70.760
Last:
70.830
Change:
+0.290
(+0.41%)
Date:
Feb 14
17:40:00
52W High/Low:
71.870
58.970
Prev.:
70.540
52W Change:
+10.160
(+16.75%)
Volume:
5
Turnover:
5ESG.DE
INVESCO SP 500 ESG ETF ACC
Open:
79.180
High/Low:
79.180
78.810
Last:
78.810
Change:
-0.200
(-0.25%)
Date:
Feb 14
17:40:00
52W High/Low:
79.900
62.350
Prev.:
79.010
52W Change:
+15.710
(+24.90%)
Volume:
15.6k
Turnover:
5HED.DE
OSSIAM ESG LOW CARBON SHILLER BARCLAYS CAPE US SECTOR ETF 1A
Open:
126.620
High/Low:
126.620
126.520
Last:
126.520
Change:
+0.560
(+0.44%)
Date:
Feb 14
17:40:00
52W High/Low:
130.640
112.240
Prev.:
125.960
52W Change:
+11.900
(+10.38%)
Volume:
Turnover:
5HEE.DE
OSSIAM ESG LOW CARBON SHILLER BARCLAYS CAPE US SECTOR 1A ETF
Open:
120.780
High/Low:
120.840
120.300
Last:
120.300
Change:
-0.220
(-0.18%)
Date:
Feb 14
17:40:00
52W High/Low:
123.540
102.440
Prev.:
120.520
52W Change:
+13.600
(+12.75%)
Volume:
9
Turnover:
5HEU.DE
OSSIAM ESG SHILLER BARCLAYS CAPE EUROPE SECTOR ETF
Open:
100.560
High/Low:
100.820
100.420
Last:
100.420
Change:
-0.120
(-0.12%)
Date:
Feb 14
17:40:00
52W High/Low:
106.320
93.030
Prev.:
100.540
52W Change:
+1.250
(+1.26%)
Volume:
Turnover:
5LEL.DE
WISDOMTREE MULTI ASSET ISSUER PUBLIC
Open:
26.756
High/Low:
27.262
26.706
Last:
26.760
Change:
-0.100
(-0.37%)
Date:
Feb 14
17:40:00
52W High/Low:
27.262 R
12.870
Prev.:
26.860
52W Change:
+4.230
(+18.77%)
Volume:
10k
Turnover:
5LES.DE
WISDOMTREE MULTI ASSET ISSUER PUBLIC
Open:
8.996
High/Low:
9.039
8.845
Last:
9.039
Change:
+0.026
(+0.29%)
Date:
Feb 14
17:40:00
52W High/Low:
25.790
8.845 R
Prev.:
9.013
52W Change:
-8.501
(-48.47%)
Volume:
225
Turnover:
5MVL.DE
ISHARES EDGE MSCI EM VALUE FACTOR ETF EUR
Open:
49.895
High/Low:
49.940
49.605
Last:
49.740
Change:
-0.110
(-0.22%)
Date:
Feb 14
17:40:00
52W High/Low:
50.070
40.790
Prev.:
49.850
52W Change:
+8.950
(+21.94%)
Volume:
11.8k
Turnover:
5MVW.DE
ISHARES MSCI WRLD ENERGY SECTOR USD DIS
Open:
6.698
High/Low:
6.752
6.667
Last:
6.707
Change:
+0.021
(+0.31%)
Date:
Feb 14
17:40:00
52W High/Low:
7.250
6.000
Prev.:
6.686
52W Change:
+0.627
(+10.31%)
Volume:
58.9k
Turnover:
5OJ.DE
MILLER IND
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
5PAB.DE
GLOBAL X SP 500 ANNUAL BUFFER ETF USD ACCUMULATING
Open:
17.214
High/Low:
17.252
17.142
Last:
17.142
Change:
-0.062
(-0.36%)
Date:
Feb 14
17:40:00
52W High/Low:
17.398
14.770
Prev.:
17.204
52W Change:
+2.222
(+14.89%)
Volume:
70
Turnover:
5PAH.DE
GLOBAL X SP 500 ANNUAL TAIL HEDGE ETF USD ACCUMULATING
Open:
16.690
High/Low:
16.726
16.686
Last:
16.706
Change:
+0.024
(+0.14%)
Date:
Feb 14
17:40:00
52W High/Low:
16.890
14.420
Prev.:
16.682
52W Change:
+2.146
(+14.74%)
Volume:
21
Turnover:
5Q5.DE
SNOWFLAKE
Open:
185.220
High/Low:
185.980
175.960
Last:
177.340
Change:
-3.120
(-1.73%)
Date:
Feb 14
17:40:00
52W High/Low:
222.500
97.610
Prev.:
180.460
52W Change:
-38.160
(-17.71%)
Volume:
1.44k
Turnover:
5SIE.DE
LEVERAGE SHARES 5X SHORT 7 10 YEAR TREASURY BOND ETP
Open:
22.558
High/Low:
22.558
21.794
Last:
21.794
Change:
-0.974
(-4.28%)
Date:
Feb 14
17:40:00
52W High/Low:
26.620
16.380
Prev.:
22.768
52W Change:
-1.436
(-6.18%)
Volume:
Turnover:
5SPE.DE
LEVERAGE SHARES
Open:
3.949
High/Low:
3.949
3.899
Last:
3.908
Change:
+0.054
(+1.40%)
Date:
Feb 14
17:40:00
52W High/Low:
4.218
1.960
Prev.:
3.855
52W Change:
+1.838
(+88.81%)
Volume:
12.8k
Turnover:
5STI.DE
LEVERAGE SHARES 5X SHORT TIPS INFLATION PROTECTED US BOND ETP
Open:
19.427
High/Low:
19.427
18.824
Last:
18.824
Change:
-0.542
(-2.80%)
Date:
Feb 14
17:40:00
52W High/Low:
22.750
16.110
Prev.:
19.366
52W Change:
-2.206
(-10.49%)
Volume:
Turnover:
5STL.DE
LEVERAGE SHARES 5X SHORT 20+ YEAR TREASURY BOND ETP SECURITIES
Open:
20.240
High/Low:
20.378
18.942
Last:
18.942
Change:
-1.552
(-7.57%)
Date:
Feb 14
17:40:00
52W High/Low:
27.920
11.410
Prev.:
20.494
52W Change:
-3.198
(-14.44%)
Volume:
552
Turnover:
5UOA.DE
ISHARES USD BOND ESG ETF
Open:
4.720
High/Low:
4.734
4.720
Last:
4.731
Change:
-0.003
(-0.07%)
Date:
Feb 14
17:40:00
52W High/Low:
4.818
4.330
Prev.:
4.734
52W Change:
+0.341
(+7.77%)
Volume:
61.8k
Turnover:
5UR.DE
RTX
Open:
120.240
High/Low:
120.240
116.540
Last:
116.780
Change:
-4.080
(-3.38%)
Date:
Feb 14
17:40:00
52W High/Low:
126.860
82.020
Prev.:
120.860
52W Change:
+31.560
(+37.03%)
Volume:
1.69k
Turnover:
5ZM.DE
ZOOM COMMUNICATIONS
Open:
80.250
High/Low:
80.350
79.770
Last:
80.210
Change:
-1.300
(-1.59%)
Date:
Feb 14
17:40:00
52W High/Low:
88.200
49.515
Prev.:
81.510
52W Change:
+20.690
(+34.76%)
Volume:
73
Turnover:
1 - 25 from 25 | First | Previous | Next | 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