Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Sagax Real Estate Socimi SA (MLSAG)(MLSAG) | 1.14 | 2025-09-26 | 2024-09-09 |
Tägliche K
Minuten-K
|
1.14
2024-09-09
|
1.14
2024-09-09
|
-
2025-01-02
|
-
2025-01-02
|
+0.00%
2025-01-02
|
0.00%
2025-01-02
|
+0.00%
2024-09
|
0.00%
2024-09
|
257 | 0.0% | 0.0% | |
| Lectra SA (LECS)(LECS) | 23.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
44.85
2022-03-31
|
8.98
2015-01-06
|
0.9M
2017-06-14
|
0.0M
2020-11-03
|
+24.54%
2021-02-02
|
-11.76%
2022-11-07
|
+25.90%
2020-05
|
-24.56%
2020-03
|
2740 | 46.7% | 47.8% | |
| Louis HachEtte Group Spa (ALHG)(ALHG) | 1.50 | 2025-09-26 | 2024-12-16 |
Tägliche K
Minuten-K
|
1.78
2025-07-10
|
1.17
2024-12-20
|
70.7M
2024-12-16
|
0.0M
2025-07-16
|
+11.70%
2025-02-14
|
-8.15%
2025-04-04
|
+6.19%
2024-12
|
6.19%
2024-12
|
188 | 48.4% | 47.3% | |
| Vialife SA (ALVIA)(ALVIA) | 12.50 | 2025-09-22 | 2015-04-08 |
Tägliche K
Minuten-K
|
31.20
2015-11-26
|
2.34
2020-06-29
|
0.0M
2021-11-22
|
-
2025-01-02
|
+327.35%
2020-07-08
|
-86.15%
2020-06-29
|
+118.00%
2021-11
|
-58.29%
2020-03
|
947 | 20.1% | 16.9% | |
| IntegraGen (ALINT)(ALINT) | 0.16 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.68
2015-06-22
|
0.21
2025-07-18
|
2.3M
2015-06-19
|
0.0M
2021-08-06
|
+49.57%
2022-01-14
|
-33.67%
2025-07-02
|
+46.67%
2020-04
|
-34.64%
2018-10
|
2736 | 35.3% | 47.6% | |
| Aton SA (ALTAO)(ALTAO) | 0.01 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.01
2015-06-01
|
0.01
2025-04-07
|
53.2M
2021-03-01
|
0.0M
2018-08-22
|
+607.55%
2020-03-27
|
-87.38%
2018-09-20
|
+190.00%
2020-04
|
-88.53%
2018-10
|
2736 | 30.6% | 44.7% | |
| Claranova SA (AVQ)(AVQ) | 1.68 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.23
2018-01-30
|
0.60
2016-05-17
|
6.4M
2017-02-01
|
0.0M
2015-10-29
|
+71.15%
2015-03-13
|
-27.78%
2015-05-15
|
+133.94%
2018-01
|
-52.17%
2015-06
|
2717 | 40.5% | 49.0% | |
| GECI International SA (ALGEC)(ALGEC) | 2.75 | 2025-09-26 | 2016-03-11 |
Tägliche K
Minuten-K
|
7,000.00
2016-12-02
|
0.04
2021-03-26
|
13.1M
2021-03-26
|
0.0M
2016-05-10
|
+1,018,321.05%
2021-03-23
|
-99.99%
2021-03-22
|
+145.26%
2018-01
|
-66.67%
2023-10
|
2429 | 33.2% | 47.0% | |
| Groupe Partouche SA (PARP)(PARP) | 19.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.90
2016-07-14
|
12.20
2015-01-02
|
0.0M
2022-01-21
|
0.0M
2019-05-16
|
+12.40%
2015-01-22
|
-15.15%
2018-03-05
|
+25.75%
2020-11
|
-28.67%
2020-03
|
2740 | 41.1% | 44.4% | |
| Adux SA (ALDUX)(ALDUX) | 2.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.05
2015-06-29
|
0.82
2019-10-08
|
0.6M
2021-01-20
|
0.0M
2018-06-26
|
+56.42%
2021-01-19
|
-22.89%
2015-07-23
|
+61.50%
2016-03
|
-48.75%
2015-09
|
2701 | 39.0% | 47.2% | |
| Lisi SA (GFII)(GFII) | 46.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.30
2025-07-31
|
12.50
2020-05-13
|
2.1M
2024-01-19
|
0.0M
2015-12-31
|
+28.16%
2020-10-28
|
-11.61%
2020-03-13
|
+47.93%
2020-11
|
-37.77%
2020-03
|
2739 | 47.9% | 46.3% | |
| Glass To Power SpA (MLGLB)(MLGLB) | 4.80 | 2025-05-29 | 2022-06-06 |
Tägliche K
Minuten-K
|
15.70
2022-06-06
|
4.80
2023-09-11
|
-
2025-01-02
|
-
2025-01-02
|
+16.92%
2023-03-03
|
-27.00%
2022-07-15
|
+20.63%
2023-03
|
-20.38%
2022-06
|
212 | 2.8% | 6.6% | |
| Haulotte Groupe (PYHE)(PYHE) | 2.03 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.68
2018-01-24
|
2.06
2023-10-31
|
0.5M
2019-09-20
|
0.0M
2023-07-14
|
+14.89%
2020-03-13
|
-12.98%
2025-04-03
|
+47.44%
2024-05
|
-27.05%
2023-10
|
2740 | 44.2% | 49.4% | |
| SEB SA (SEBF)(SEBF) | 63.85 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
175.90
2018-01-19
|
55.20
2022-10-25
|
2.4M
2024-02-27
|
0.0M
2015-12-24
|
+17.55%
2015-04-22
|
-10.94%
2018-10-18
|
+22.42%
2015-04
|
-18.02%
2023-05
|
2740 | 49.2% | 48.6% | |
| Rallye SA (GENC)(GENC) | 0.04 | 2025-07-11 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.35
2015-04-15
|
0.02
2024-03-26
|
12.2M
2023-11-07
|
-
2025-01-02
|
+180.00%
2024-03-15
|
-61.32%
2019-05-17
|
+367.57%
2023-11
|
-66.10%
2024-02
|
2594 | 40.4% | 47.5% | |
| Arkema SA (AKE)(AKE) | 54.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
134.95
2022-01-17
|
42.50
2020-03-18
|
0.8M
2021-05-27
|
0.0M
2019-12-24
|
+11.67%
2020-03-24
|
-13.16%
2020-03-12
|
+21.24%
2020-04
|
-24.82%
2022-06
|
2740 | 49.7% | 49.4% | |
| E-Pango SA (ALAGO)(ALAGO) | 0.13 | 2025-09-26 | 2021-07-12 |
Tägliche K
Minuten-K
|
5.50
2021-09-17
|
0.06
2024-11-01
|
13.2M
2025-01-02
|
0.0M
2021-10-26
|
+172.73%
2022-08-17
|
-94.41%
2022-02-04
|
+228.80%
2022-06
|
-56.30%
2024-07
|
976 | 37.9% | 52.9% | |
| MACOMPTA.FR (MLMCA)(MLMCA) | 7.00 | 2025-09-26 | 2024-03-05 |
Tägliche K
Minuten-K
|
8.50
2025-07-15
|
4.69
2024-03-05
|
0.0M
2024-06-03
|
0.0M
2024-06-21
|
+9.09%
2024-03-27
|
-12.31%
2024-04-17
|
+15.60%
2024-06
|
-8.40%
2024-08
|
303 | 28.4% | 24.1% | |
| Iante Investments Socimi SA (MLINT)(MLINT) | 4.62 | 2025-09-26 | 2022-05-20 |
Tägliche K
Minuten-K
|
4.62
2022-05-20
|
4.62
2022-05-20
|
-
2025-01-02
|
-
2025-01-02
|
+0.00%
2025-01-02
|
0.00%
2025-01-02
|
+0.00%
2024-09
|
0.00%
2024-09
|
258 | 0.0% | 0.0% | |
| Uniti SA (ALUNT)(ALUNT) | 1.39 | 2025-09-26 | 2015-05-19 |
Tägliche K
Minuten-K
|
7.00
2015-06-10
|
0.88
2024-06-26
|
0.0M
2021-01-28
|
0.0M
2016-06-14
|
+24.26%
2024-03-07
|
-33.74%
2019-06-18
|
+51.00%
2019-05
|
-35.06%
2019-04
|
1731 | 32.3% | 30.3% | |
| Mutter Ventures SA (MLMUT)(MLMUT) | 3.50 | 2025-09-26 | 2023-04-20 |
Tägliche K
Minuten-K
|
3.56
2024-09-09
|
3.45
2023-04-20
|
0.0M
2023-12-22
|
-
2025-01-06
|
+2.90%
2023-04-20
|
-1.69%
2024-09-09
|
+0.00%
2023-04
|
-1.69%
2024-12
|
262 | 0.8% | 0.4% | |
| Ama Corporation PLC (ALAMA)(ALAMA) | 0.27 | 2025-09-26 | 2021-07-02 |
Tägliche K
Minuten-K
|
6.90
2021-07-02
|
0.08
2023-10-02
|
7.8M
2022-07-12
|
0.0M
2022-03-10
|
+135.56%
2024-02-15
|
-51.54%
2021-10-18
|
+130.00%
2023-11
|
-73.39%
2022-06
|
1077 | 36.9% | 49.8% | |
| Embention Sistemas Inteligentes SA (MLUAV)(MLUAV) | 23.40 | 2025-09-23 | 2023-03-03 |
Tägliche K
Minuten-K
|
28.00
2025-07-17
|
5.00
2023-03-03
|
0.0M
2024-04-08
|
-
2025-04-24
|
+10.91%
2025-06-30
|
-19.12%
2025-06-25
|
+22.73%
2024-05
|
-0.74%
2024-06
|
195 | 28.2% | 16.9% | |
| NFL Biosciences SAS (ALNFL)(ALNFL) | 1.35 | 2025-09-26 | 2021-07-05 |
Tägliche K
Minuten-K
|
5.00
2021-10-08
|
0.55
2022-05-24
|
1.0M
2023-01-31
|
0.0M
2022-02-17
|
+61.39%
2024-01-30
|
-27.88%
2023-09-15
|
+56.49%
2024-01
|
-46.74%
2023-09
|
1076 | 42.8% | 52.3% | |
| Aramis SAS (ARAMI)(ARAMI) | 5.60 | 2025-09-26 | 2021-06-18 |
Tägliche K
Minuten-K
|
23.40
2021-06-18
|
2.56
2023-03-23
|
2.6M
2021-06-18
|
0.0M
2024-01-16
|
+14.01%
2023-03-28
|
-15.29%
2025-07-08
|
+32.17%
2024-05
|
-26.74%
2022-02
|
1087 | 45.5% | 50.8% | |
| Abeo SAS (ABEO)(ABEO) | 9.20 | 2025-09-26 | 2016-10-11 |
Tägliche K
Minuten-K
|
48.70
2018-01-03
|
6.02
2020-07-30
|
0.5M
2020-02-14
|
0.0M
2016-11-01
|
+14.06%
2020-11-03
|
-11.86%
2020-02-28
|
+70.00%
2021-06
|
-42.55%
2020-03
|
2284 | 39.7% | 45.1% | |
| NR 21 SA (NR21)(NR21) | 44.40 | 2025-09-25 | 2019-04-18 |
Tägliche K
Minuten-K
|
1,750.00
2021-01-20
|
31.20
2024-11-29
|
0.0M
2019-10-24
|
-
2025-01-21
|
+88.12%
2021-01-19
|
-51.46%
2021-03-15
|
+600.00%
2021-01
|
-42.07%
2021-02
|
553 | 25.9% | 34.4% | |
| BNP Paribas SA (BNPPp)(BNPPp) | 130.60 | 2025-09-24 | 2018-04-09 |
Tägliche K
Minuten-K
|
145.00
2025-02-12
|
98.38
2020-12-03
|
0.0M
2018-04-10
|
0.0M
2020-07-03
|
+12.06%
2023-05-31
|
-11.42%
2021-09-09
|
+16.95%
2024-01
|
-9.33%
2022-04
|
962 | 38.0% | 37.0% | |
| Societa Editoriale Il(SEIFT) | 0.25 | 2025-09-26 | 2019-07-18 |
Tägliche K
Minuten-K
|
1.03
2021-03-25
|
0.25
2023-12-21
|
0.1M
2021-03-25
|
-
2025-01-02
|
+56.52%
2021-01-25
|
-24.59%
2020-01-14
|
+35.63%
2021-03
|
-25.81%
2020-03
|
1102 | 10.4% | 12.3% | |
| Facephi Biometria SA(FACE) | 2.68 | 2025-09-26 | 2020-02-26 |
Tägliche K
Minuten-K
|
8.00
2020-02-26
|
1.51
2024-12-10
|
0.4M
2023-08-02
|
0.0M
2020-06-15
|
+16.67%
2020-04-27
|
-22.39%
2022-01-31
|
+23.62%
2020-08
|
-25.71%
2020-06
|
1357 | 26.0% | 27.4% | |
| Aerkomm Inc (AKOM)(AKOM) | 2.80 | 2025-09-24 | 2019-12-23 |
Tägliche K
Minuten-K
|
42.00
2020-05-18
|
2.16
2023-06-09
|
0.0M
2022-01-19
|
-
2025-01-02
|
+74.10%
2020-03-04
|
-35.29%
2023-08-31
|
+262.50%
2021-12
|
-48.32%
2020-06
|
795 | 14.8% | 21.6% | |
| Integritas Viager SA (MLVIE)(MLVIE) | 115.00 | 2025-09-26 | 2021-12-28 |
Tägliche K
Minuten-K
|
126.00
2023-03-27
|
115.00
2023-08-14
|
-
2025-01-02
|
-
2025-01-02
|
+5.00%
2023-03-27
|
-8.73%
2023-08-14
|
+1.72%
2022-01
|
0.00%
2024-09
|
263 | 1.1% | 0.4% | |
| BIO UV Group (ALTUV)(ALTUV) | 1.62 | 2025-09-26 | 2018-07-10 |
Tägliche K
Minuten-K
|
8.66
2020-04-20
|
1.45
2024-11-27
|
2.0M
2020-04-17
|
0.0M
2018-09-26
|
+47.02%
2020-04-08
|
-21.05%
2020-04-14
|
+62.96%
2020-04
|
-25.82%
2023-04
|
1839 | 41.1% | 47.9% | |
| Lepermislibre (ALLPL)(ALLPL) | 0.09 | 2025-09-26 | 2023-02-13 |
Tägliche K
Minuten-K
|
3.87
2023-02-13
|
0.06
2025-08-12
|
1.3M
2025-08-14
|
0.0M
2024-03-14
|
+77.25%
2025-08-05
|
-41.18%
2025-08-08
|
+45.29%
2024-12
|
-27.97%
2023-09
|
659 | 37.3% | 46.1% | |
| Odiot Holding (MLODT)(MLODT) | 39.00 | 2025-09-24 | 2015-01-15 |
Tägliche K
Minuten-K
|
44.00
2025-07-23
|
0.23
2023-06-09
|
0.1M
2025-03-26
|
-
2025-01-08
|
+50.00%
2023-08-10
|
-56.02%
2018-12-17
|
+75.42%
2017-06
|
-48.80%
2022-01
|
595 | 41.3% | 29.9% | |
| Parx Plastics NV (MLPRXP)(MLPRXP) | 0.16 | 2025-09-26 | 2018-05-07 |
Tägliche K
Minuten-K
|
12.80
2019-06-07
|
0.06
2024-09-12
|
0.2M
2023-10-26
|
-
2025-01-02
|
+66.67%
2024-06-06
|
-46.67%
2019-06-11
|
+125.71%
2024-10
|
-44.55%
2019-08
|
929 | 29.2% | 28.2% | |
| Andino Inversiones Global SA (MLAIG)(MLAIG) | 3.00 | 2025-09-22 | 2024-02-12 |
Tägliche K
Minuten-K
|
3.20
2024-02-12
|
2.96
2025-06-26
|
0.0M
2025-05-28
|
-
2025-01-03
|
+1.35%
2025-07-03
|
-3.23%
2025-05-28
|
+0.00%
2024-09
|
0.00%
2024-09
|
248 | 0.4% | 1.2% | |
| Stradim Espace Finances SA (ALSAS)(ALSAS) | 5.50 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
15.50
2018-01-22
|
3.03
2015-09-02
|
0.0M
2021-05-11
|
-
2025-01-06
|
+42.86%
2017-10-25
|
-30.00%
2017-10-24
|
+48.01%
2017-05
|
-27.66%
2018-12
|
1692 | 37.4% | 37.2% | |
| Fashion B Air SA (FBAP)(FBAP) | 0.03 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.09
2015-09-11
|
0.02
2024-06-13
|
1.9M
2020-12-01
|
-
2025-01-02
|
+132.00%
2024-04-15
|
-61.40%
2024-03-26
|
+124.00%
2023-11
|
-64.52%
2023-09
|
1870 | 31.8% | 36.6% | |
| Believe SAS (BLV)(BLV) | 17.20 | 2025-08-04 | 2021-06-10 |
Tägliche K
Minuten-K
|
20.00
2021-11-18
|
7.49
2022-06-30
|
2.8M
2024-04-26
|
-
2025-07-22
|
+19.19%
2024-02-08
|
-11.20%
2024-06-10
|
+37.66%
2024-02
|
-18.24%
2022-04
|
1064 | 44.5% | 45.6% | |
| NamR SA (ALNMR)(ALNMR) | 0.23 | 2025-09-26 | 2021-06-15 |
Tägliche K
Minuten-K
|
12.34
2021-06-21
|
0.13
2025-01-21
|
0.2M
2025-01-23
|
-
2025-06-17
|
+118.18%
2025-01-23
|
-28.33%
2025-01-24
|
+81.55%
2024-02
|
-42.86%
2024-12
|
1091 | 36.3% | 48.0% | |
| Televerbier SA (TLVB)(TLVB) | 54.00 | 2025-09-23 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.50
2024-03-05
|
30.00
2017-01-10
|
0.0M
2024-03-01
|
-
2025-01-02
|
+25.00%
2025-03-12
|
-18.22%
2020-01-30
|
+16.67%
2024-02
|
-23.08%
2020-03
|
838 | 33.4% | 30.0% | |
| ID Logistics SAS (IDLA)(IDLA) | 404.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
466.00
2024-08-22
|
66.25
2015-01-07
|
0.1M
2021-09-17
|
0.0M
2018-11-08
|
+9.84%
2015-11-12
|
-12.17%
2020-03-13
|
+26.99%
2019-01
|
-18.44%
2018-12
|
2739 | 49.4% | 45.5% | |
| Forestiere Equatoriale SA (FOEQ)(FOEQ) | 695.00 | 2025-09-23 | 2015-01-21 |
Tägliche K
Minuten-K
|
1,200.00
2024-10-02
|
515.00
2022-08-25
|
0.0M
2019-11-15
|
-
2025-01-02
|
+18.71%
2024-06-03
|
-16.29%
2018-06-28
|
+33.95%
2015-06
|
-15.79%
2024-10
|
350 | 17.4% | 16.9% | |
| lOuest Africain (CFOA)(CFOA) | 17.70 | 2025-09-25 | 2015-01-21 |
Tägliche K
Minuten-K
|
60.00
2023-03-07
|
1.80
2022-07-05
|
0.0M
2023-03-01
|
-
2025-01-02
|
+147.51%
2019-08-27
|
-63.79%
2024-08-27
|
+468.89%
2023-02
|
-55.56%
2024-09
|
397 | 25.2% | 24.7% | |
| Obiz Concept SAS (ALBIZ)(ALBIZ) | 3.71 | 2025-09-26 | 2021-05-26 |
Tägliche K
Minuten-K
|
7.84
2022-05-27
|
3.38
2025-08-19
|
0.1M
2022-12-14
|
0.0M
2023-09-01
|
+24.51%
2021-07-14
|
-13.89%
2025-04-02
|
+24.81%
2023-07
|
-25.00%
2021-06
|
1105 | 35.8% | 46.1% | |
| Versity (MLVSY)(MLVSY) | 0.99 | 2025-08-29 | 2021-05-21 |
Tägliche K
Minuten-K
|
6.98
2021-06-03
|
0.49
2023-05-23
|
0.1M
2021-05-28
|
-
2025-01-02
|
+45.45%
2021-05-21
|
-65.52%
2023-04-28
|
+187.88%
2021-05
|
-65.52%
2023-04
|
477 | 18.7% | 19.9% | |
| Itissalat Al-Maghrib(IAM) | 11.30 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.80
2020-01-10
|
7.10
2023-05-08
|
0.1M
2025-04-04
|
0.0M
2022-08-12
|
+9.46%
2025-04-22
|
-7.98%
2025-04-04
|
+14.19%
2023-06
|
-14.07%
2020-03
|
2724 | 35.5% | 35.6% | |
| Mcphy Energy (ALMCP)(ALMCP) | 0.15 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.70
2021-01-15
|
0.05
2025-06-26
|
3.1M
2025-05-15
|
-
2025-07-09
|
+144.23%
2025-06-25
|
-87.92%
2025-05-15
|
+119.35%
2020-06
|
-41.84%
2024-11
|
2736 | 42.4% | 51.9% | |
| Phaxiam Therapeutics SA (PHXM)(PHXM) | 0.10 | 2025-09-16 | 2015-01-02 |
Tägliche K
Minuten-K
|
402.00
2015-08-04
|
0.03
2025-06-13
|
1.0M
2021-07-30
|
-
2025-03-07
|
+344.52%
2025-03-19
|
-90.96%
2025-03-17
|
+131.72%
2023-01
|
-49.31%
2021-10
|
2738 | 41.2% | 53.1% | |