nie, 16 lut 2025, 8:55 CET, NY 2:55, Londyn 7:55, Tokio 16:55, ^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 126 | First | Previous | Next 25 | Last
D100.DE
AMUNDI FTSE 100 ETF DIST
Open:
156.260
High/Low:
156.440
155.780
Last:
155.780
Change:
-0.760
(-0.49%)
Date:
Feb 14
17:40:00
52W High/Low:
156.740
132.280
Prev.:
156.540
52W Change:
+23.640
(+17.89%)
Volume:
Turnover:
D26A.DE
ISHARES IBONDS DEC 2026 TERM USD ETF USD
Open:
104.060
High/Low:
104.205
103.755
Last:
103.800
Change:
-0.615
(-0.59%)
Date:
Feb 14
17:40:00
52W High/Low:
106.270
94.630
Prev.:
104.415
52W Change:
+8.840
(+9.31%)
Volume:
748
Turnover:
D2G.DE
ORSTED A/S
Open:
40.090
High/Low:
40.870
39.870
Last:
40.520
Change:
+0.590
(+1.48%)
Date:
Feb 14
17:40:00
52W High/Low:
61.320
34.000
Prev.:
39.930
52W Change:
-13.380
(-24.82%)
Volume:
887
Turnover:
D500.DE
INVESCO SP 500 ETF B
Open:
54.340
High/Low:
54.364
54.088
Last:
54.088
Change:
-0.110
(-0.20%)
Date:
Feb 14
17:40:00
52W High/Low:
54.732
42.720
Prev.:
54.198
52W Change:
+10.958
(+25.41%)
Volume:
8.9k
Turnover:
D5BB.DE
XTRACKERS II GERMANY GOVERNMENT BOND ETF 1D
Open:
171.870
High/Low:
172.025
171.870
Last:
172.025
Change:
-0.010
(-0.01%)
Date:
Feb 14
17:40:00
52W High/Low:
175.935
166.450
Prev.:
172.035
52W Change:
+1.505
(+0.88%)
Volume:
91
Turnover:
D5BC.DE
XTRACKERS II GERMANY GOVERNMENT BOND 1 3 ETF 1D
Open:
138.585
High/Low:
138.675
138.570
Last:
138.570
Change:
-0.025
(-0.02%)
Date:
Feb 14
17:40:00
52W High/Low:
138.755
134.340
Prev.:
138.595
52W Change:
+3.370
(+2.49%)
Volume:
237
Turnover:
D5BE.DE
XTRACKERS II US TREASURIES 1 3 ETF 1D
Open:
159.115
High/Low:
159.255
158.615
Last:
158.735
Change:
-0.875
(-0.55%)
Date:
Feb 14
17:40:00
52W High/Low:
162.770
147.060
Prev.:
159.610
52W Change:
+6.765
(+4.45%)
Volume:
178
Turnover:
D5BG.DE
XTRACKERS II EUR CORPORATE BOND ETF 1C
Open:
158.995
High/Low:
159.055
158.835
Last:
159.055
Change:
-0.060
(-0.04%)
Date:
Feb 14
17:40:00
52W High/Low:
159.240
148.780
Prev.:
159.115
52W Change:
+9.345
(+6.24%)
Volume:
11.4k
Turnover:
D5BH.DE
XTRACKERS MSCI CANADA ESG SCREENED ETF
Open:
86.960
High/Low:
86.960
86.070
Last:
86.160
Change:
-0.610
(-0.70%)
Date:
Feb 14
17:40:00
52W High/Low:
87.230
68.660
Prev.:
86.770
52W Change:
+17.920
(+26.26%)
Volume:
6.76k
Turnover:
D5BI.DE
XTRACKERS MSCI MEXICO ETF 1C
Open:
5.599
High/Low:
5.603
5.567
Last:
5.579
Change:
-0.002
(-0.04%)
Date:
Feb 14
17:40:00
52W High/Low:
6.980
4.889
Prev.:
5.581
52W Change:
-1.101
(-16.48%)
Volume:
28.7k
Turnover:
D5BK.DE
XTRACKERS FTSE DEVELOPED EUROPE REAL ESTATE ETF 1C
Open:
23.570
High/Low:
23.650
23.470
Last:
23.565
Change:
-0.030
(-0.13%)
Date:
Feb 14
17:40:00
52W High/Low:
26.290
20.850
Prev.:
23.595
52W Change:
+2.185
(+10.22%)
Volume:
15.4k
Turnover:
D5BL.DE
XTRACKERS MSCI EUROPE VALUE ETF 1C
Open:
36.020
High/Low:
36.260
36.020
Last:
36.145
Change:
-0.010
(-0.03%)
Date:
Feb 14
17:40:00
52W High/Low:
36.260 R
29.260
Prev.:
36.155
52W Change:
+7.055
(+24.25%)
Volume:
6.15k
Turnover:
D5BM.DE
XTRACKERS SP 500 SWAP ETF 1C
Open:
116.385
High/Low:
116.385
115.800
Last:
115.830
Change:
-0.225
(-0.19%)
Date:
Feb 14
17:40:00
52W High/Low:
117.200
90.260
Prev.:
116.055
52W Change:
+24.660
(+27.05%)
Volume:
20.4k
Turnover:
D6AT.DE
GLOBAL X DISTRUPTIVE MATERIALS ETF
Open:
11.920
High/Low:
11.996
11.898
Last:
11.898
Change:
+0.086
(+0.73%)
Date:
Feb 14
17:40:00
52W High/Low:
13.250
9.200
Prev.:
11.812
52W Change:
+1.998
(+20.18%)
Volume:
Turnover:
D6H.DE
DATAGROUP SE
Open:
43.750
High/Low:
44.000
43.250
Last:
43.450
Change:
+0.200
(+0.46%)
Date:
Feb 14
17:40:00
52W High/Low:
55.200
36.350
Prev.:
43.250
52W Change:
-11.150
(-20.42%)
Volume:
7.31k
Turnover:
D6RA.DE
DEKA MSCI EUR CORPORATES CLIMATE CHANGE ESG ETF
Open:
89.484
High/Low:
89.686
89.484
Last:
89.686
Change:
-0.042
(-0.05%)
Date:
Feb 14
17:40:00
52W High/Low:
90.656
87.110
Prev.:
89.728
52W Change:
+1.966
(+2.24%)
Volume:
14
Turnover:
D6RD.DE
DEKA FUTURE ENERGY ESG ETF
Open:
64.130
High/Low:
64.150
63.990
Last:
63.990
Change:
-0.100
(-0.16%)
Date:
Feb 14
17:40:00
52W High/Low:
76.440
62.930
Prev.:
64.090
52W Change:
-6.640
(-9.40%)
Volume:
442
Turnover:
D6RE.DE
DEKA IBOXX MSCI ESG EUR CORPORATES GREEN BOND ETF
Open:
104.380
High/Low:
105.085
104.325
Last:
105.085
Change:
+0.550
(+0.53%)
Date:
Feb 14
17:40:00
52W High/Low:
105.535
101.450
Prev.:
104.535
52W Change:
+1.205
(+1.16%)
Volume:
13
Turnover:
D6RH.DE
DEKA NASDAQ 100 ETF
Open:
149.780
High/Low:
149.780
149.240
Last:
149.240
Change:
-0.180
(-0.12%)
Date:
Feb 14
17:40:00
52W High/Low:
150.220
113.740
Prev.:
149.420
52W Change:
+31.880
(+27.16%)
Volume:
1.79k
Turnover:
D6RI.DE
DEKA SP 500 ETF
Open:
121.870
High/Low:
121.870
121.220
Last:
121.440
Change:
-0.135
(-0.11%)
Date:
Feb 14
17:40:00
52W High/Low:
122.630
97.030
Prev.:
121.575
52W Change:
+21.130
(+21.06%)
Volume:
5.13k
Turnover:
D6RP.DE
DEKA MSCI WORLD CLIMATE CHANGE ESG ETF
Open:
37.940
High/Low:
37.940
37.705
Last:
37.745
Change:
-0.090
(-0.24%)
Date:
Feb 14
17:40:00
52W High/Low:
38.350
29.470
Prev.:
37.835
52W Change:
+7.935
(+26.62%)
Volume:
24.8k
Turnover:
D6RQ.DE
DEKA MSCI USA CLIMATE CHANGE ESG ETF
Open:
56.870
High/Low:
56.870
56.460
Last:
56.460
Change:
-0.170
(-0.30%)
Date:
Feb 14
17:40:00
52W High/Low:
58.200
42.490
Prev.:
56.630
52W Change:
+13.020
(+29.97%)
Volume:
37.6k
Turnover:
D6RR.DE
DEKA MSCI EUROPE CLIMATE CHANGE ESG ETF
Open:
17.480
High/Low:
17.504
17.434
Last:
17.452
Change:
-0.052
(-0.30%)
Date:
Feb 14
17:40:00
52W High/Low:
17.504 R
15.260
Prev.:
17.504
52W Change:
+2.292
(+15.12%)
Volume:
5.3k
Turnover:
D6RS.DE
DEKA MSCI EMU CLIMATE CHANGE ESG ETF
Open:
19.238
High/Low:
19.314
19.208
Last:
19.294
Change:
+0.082
(+0.43%)
Date:
Feb 14
17:40:00
52W High/Low:
19.314 R
16.200
Prev.:
19.212
52W Change:
+3.094
(+19.10%)
Volume:
49.4k
Turnover:
D6RT.DE
DEKA MSCI GERMANY CLIMATE CHANGE ESG ETF
Open:
15.974
High/Low:
15.974
15.858
Last:
15.858
Change:
-0.206
(-1.28%)
Date:
Feb 14
17:40:00
52W High/Low:
16.064
12.770
Prev.:
16.064
52W Change:
+3.148
(+24.77%)
Volume:
22.8k
Turnover:
1 - 25 from 126 | First | Previous | Next 25 | 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