śro, 12 lut 2025, 4:35 CET, NY 22:35, Londyn 3:35, Tokio 12:35, ^SPX +0.03%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 German StocksFavorites - Recent 
Date: Last Session | 2025-02-12 | 2025-02-11 | 2025-02-10 | 2025-02-09 | 2025-02-08
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 41 | First | Previous | Next 16 | Last
Q8Y0.DE
ISHARES GLOBAL CLEAN ENERGY ETF USD
Open:
15.714
High/Low:
15.728
15.696
Last:
15.728
Change:
-0.088
(-0.56%)
Date:
Feb 11
17:40:00
52W High/Low:
20.140
15.342
Prev.:
15.816
52W Change:
-2.012
(-11.34%)
Volume:
1.93k
Turnover:
QAIU.DE
GLOBAL X AI ETF
Open:
18.036
High/Low:
18.036
17.932
Last:
17.948
Change:
-0.112
(-0.62%)
Date:
Feb 11
17:40:00
52W High/Low:
18.060
14.110
Prev.:
18.060
52W Change:
+3.828
(+27.11%)
Volume:
320
Turnover:
QB7.DE
QUIRIN PRIVATBANK
Open:
3.500
High/Low:
3.500
3.460
Last:
3.460
Change:
-0.020
(-0.57%)
Date:
Feb 11
17:40:00
52W High/Low:
4.080
3.260
Prev.:
3.480
52W Change:
-0.360
(-9.42%)
Volume:
150
Turnover:
QBY.DE
QBEYOND
Open:
0.708
High/Low:
0.730
0.706
Last:
0.712
Change:
+0.002
(+0.28%)
Date:
Feb 11
17:40:00
52W High/Low:
0.908
0.512
Prev.:
0.710
52W Change:
+0.010
(+1.42%)
Volume:
27k
Turnover:
QCI.DE
QUALCOMM
Open:
165.380
High/Low:
166.880
163.960
Last:
166.580
Change:
+0.940
(+0.57%)
Date:
Feb 11
17:40:00
52W High/Low:
215.950
131.800
Prev.:
165.640
52W Change:
+23.860
(+16.72%)
Volume:
4.1k
Turnover:
QCLN.DE
FIRST TRUST US SMALL CAP CORE ALPHADEX ETF
Open:
12.040
High/Low:
12.104
11.986
Last:
11.986
Change:
-0.226
(-1.85%)
Date:
Feb 11
17:40:00
52W High/Low:
13.930
10.920
Prev.:
12.212
52W Change:
-0.084
(-0.70%)
Volume:
540
Turnover:
QDV5.DE
ISHARES MSCI INDIA ETF USD
Open:
8.512
High/Low:
8.540
8.490
Last:
8.513
Change:
-0.110
(-1.28%)
Date:
Feb 11
17:40:00
52W High/Low:
9.633
8.090
Prev.:
8.623
52W Change:
+0.263
(+3.19%)
Volume:
351k
Turnover:
QDVA.DE
ISHARES EDGE MSCI USA MOMENTUM FACTOR ETF
Open:
15.462
High/Low:
15.482
15.356
Last:
15.370
Change:
-0.058
(-0.38%)
Date:
Feb 11
17:40:00
52W High/Low:
15.484
11.350
Prev.:
15.428
52W Change:
+3.550
(+30.03%)
Volume:
102k
Turnover:
QDVB.DE
ISHARES EDGE MSCI USA QUALITY FACTOR ETF
Open:
14.834
High/Low:
14.838
14.792
Last:
14.820
Change:
-0.028
(-0.19%)
Date:
Feb 11
17:40:00
52W High/Low:
14.910
11.840
Prev.:
14.848
52W Change:
+2.680
(+22.08%)
Volume:
158k
Turnover:
QDVC.DE
ISHARES MSCI USA MID CAP EQUAL WEIGHT ETF
Open:
11.370
High/Low:
11.376
11.296
Last:
11.304
Change:
-0.072
(-0.63%)
Date:
Feb 11
17:40:00
52W High/Low:
11.670
9.240
Prev.:
11.376
52W Change:
+1.884
(+20.00%)
Volume:
60.7k
Turnover:
QDVD.DE
BLACKROCK ISHARES MSCI USA QUALITY DIVIDEND ETF
Open:
50.500
High/Low:
50.600
50.330
Last:
50.540
Change:
+0.030
(+0.06%)
Date:
Feb 11
17:40:00
52W High/Low:
51.110
42.560
Prev.:
50.510
52W Change:
+7.390
(+17.13%)
Volume:
5.01k
Turnover:
QDVE.DE
BLACKROCK ISHARES SP 500 INFORMATION TECH SEC ETF USD
Open:
32.500
High/Low:
32.765
32.325
Last:
32.715
Change:
+0.020
(+0.06%)
Date:
Feb 11
17:40:00
52W High/Low:
33.740
23.890
Prev.:
32.695
52W Change:
+7.385
(+29.16%)
Volume:
457k
Turnover:
QDVF.DE
BLACKROCK ISHARES SP 500 ENERGY SECTOR ETF USD
Open:
8.887
High/Low:
8.930
8.832
Last:
8.896
Change:
+0.072
(+0.82%)
Date:
Feb 11
17:40:00
52W High/Low:
9.466
7.570
Prev.:
8.824
52W Change:
+1.216
(+15.83%)
Volume:
121k
Turnover:
QDVG.DE
BLACKROCK ISHARES SP 500 HEALTH CARE SECTOR ETF USD
Open:
11.206
High/Low:
11.214
11.116
Last:
11.138
Change:
-0.042
(-0.38%)
Date:
Feb 11
17:40:00
52W High/Low:
11.388
10.110
Prev.:
11.180
52W Change:
+0.728
(+6.99%)
Volume:
134k
Turnover:
QDVH.DE
BLACKROCK ISHARES SP 500 FINANCIALS SECTOR ETF USD
Open:
14.474
High/Low:
14.488
14.350
Last:
14.382
Change:
-0.080
(-0.55%)
Date:
Feb 11
17:40:00
52W High/Low:
14.658
10.360
Prev.:
14.462
52W Change:
+3.902
(+37.23%)
Volume:
65.6k
Turnover:
QDVI.DE
ISHARES EDGE MSCI USA VALUE FACTOR ETF
Open:
9.872
High/Low:
9.908
9.838
Last:
9.908
Change:
+0.039
(+0.40%)
Date:
Feb 11
17:40:00
52W High/Low:
10.196
8.270
Prev.:
9.869
52W Change:
+1.308
(+15.21%)
Volume:
59.4k
Turnover:
QDVK.DE
BLACKROCK ISHARES SP 500 CONSUMER DISCRETION SEC ETF USD
Open:
15.312
High/Low:
15.328
15.178
Last:
15.178
Change:
-0.230
(-1.49%)
Date:
Feb 11
17:40:00
52W High/Low:
16.000
10.580
Prev.:
15.408
52W Change:
+3.738
(+32.67%)
Volume:
16.4k
Turnover:
QDVL.DE
ISHARES EUR BOND 0 3YR ESG ETF EUR
Open:
5.004
High/Low:
5.004
4.996
Last:
4.996
Change:
-0.004
(-0.09%)
Date:
Feb 11
17:40:00
52W High/Low:
5.041
4.880
Prev.:
5.001
52W Change:
+0.086
(+1.76%)
Volume:
259k
Turnover:
QDVN.DE
ISHARES SUSTAINABLE MSCI JAPAN SRI EUR HEDGED ETF
Open:
11.616
High/Low:
11.676
11.582
Last:
11.634
Change:
+0.022
(+0.19%)
Date:
Feb 11
17:40:00
52W High/Low:
11.970
9.360
Prev.:
11.612
52W Change:
+1.524
(+15.07%)
Volume:
2.96k
Turnover:
QDVP.DE
ISHARES US MORTGAGE BACKED SECURITIES ETF USD
Open:
3.952
High/Low:
3.953
3.926
Last:
3.926
Change:
-0.030
(-0.76%)
Date:
Feb 11
17:40:00
52W High/Low:
3.990
3.690
Prev.:
3.956
52W Change:
+0.156
(+4.14%)
Volume:
2.63k
Turnover:
QDVQ.DE
ISHARES FALLEN ANGELS HIGH YIELD CORPORATE BOND ETF USD
Open:
5.061
High/Low:
5.067
5.051
Last:
5.060
Change:
+0.002
(+0.04%)
Date:
Feb 11
17:40:00
52W High/Low:
5.149
4.800
Prev.:
5.058
52W Change:
+0.180
(+3.69%)
Volume:
51.9k
Turnover:
QDVR.DE
ISHARES MSCI USA SRI ETF USD
Open:
15.720
High/Low:
15.738
15.684
Last:
15.696
Change:
-0.070
(-0.44%)
Date:
Feb 11
17:40:00
52W High/Low:
16.170
13.040
Prev.:
15.766
52W Change:
+2.216
(+16.44%)
Volume:
207k
Turnover:
QDVS.DE
ISHARES MSCI EM SRI ETF USD
Open:
7.211
High/Low:
7.232
7.196
Last:
7.212
Change:
-0.055
(-0.76%)
Date:
Feb 11
17:40:00
52W High/Low:
7.407
6.110
Prev.:
7.267
52W Change:
+0.962
(+15.39%)
Volume:
680k
Turnover:
QDVW.DE
BLACKROCK ISHARES CORE MSCI WORLD QUALITY DIV ETF USD
Open:
6.933
High/Low:
6.939
6.913
Last:
6.934
Change:
-0.015
(-0.22%)
Date:
Feb 11
17:40:00
52W High/Low:
6.958
5.970
Prev.:
6.949
52W Change:
+0.904
(+14.99%)
Volume:
254k
Turnover:
QDVX.DE
BLACKROCK ISHARES CORE MSCI EUROPE QUALITY DIV ETF EUR
Open:
6.425
High/Low:
6.442
6.411
Last:
6.442
Change:
+0.030
(+0.47%)
Date:
Feb 11
17:40:00
52W High/Low:
6.509
5.740
Prev.:
6.412
52W Change:
+0.642
(+11.07%)
Volume:
273k
Turnover:
1 - 25 from 41 | First | Previous | Next 16 | 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