×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 04.10.2024 - 17:30:02
- 52.69
- 0.53%
- 0.28
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bureau Veritas 04.10.2024 / 17:30:00 |
28.89 | -0.58% | -0.17 | 28.88 | 28.90 | 0 | |
|
Buzzi N 04.10.2024 / 17:30:00 |
35.94 | 3.04% | 1.06 | 35.84 | 35.84 | 0 | |
|
CA Imm Anlagen I 04.10.2024 / 17:30:00 |
26.72 | -0.45% | -0.12 | 26.80 | 26.80 | 0 | |
|
Cairn Homes Rg 04.10.2024 / 17:30:00 |
1.678 | 0.96% | 0.02 | 1.664 | 1.708 | 0 | |
|
Caixabank 04.10.2024 / 17:30:00 |
5.288 | 2.40% | 0.12 | 5.302 | 5.302 | 0 | |
|
Capgemini 04.10.2024 / 17:30:00 |
189.15 | 0.65% | 1.23 | 189.00 | 189.00 | 0 | |
|
Cargotec Rg-B 04.10.2024 / 17:25:00 |
53.33 | 2.20% | 1.15 | 53.01 | 53.41 | 0 | |
|
Carl Zeiss Medite I 04.10.2024 / 17:30:00 |
69.35 | 3.51% | 2.35 | 68.10 | 69.45 | 0 | |
|
Carlsberg -B- 04.10.2024 / 16:55:00 |
805.00 | -0.42% | -3.40 | 804.40 | 805.00 | 0 | |
|
Carrefour 04.10.2024 / 17:30:00 |
15.030 | 0.13% | 0.02 | 15.025 | 15.035 | 0 | |
|
Cellnex Telecom Br 04.10.2024 / 17:30:00 |
36.24 | -0.88% | -0.32 | 36.20 | 36.24 | 0 | |
|
Chr. Hansen Holding 30.01.2024 / 17:00:00 |
549.60 | 0.00% | 0.00 | 0 | |||
|
Cie Automotive Br 04.10.2024 / 17:30:00 |
25.35 | 1.00% | 0.25 | 24.80 | 25.80 | 0 | |
|
Coca-Cola HBC N 04.10.2024 / 17:30:00 |
27.16 | 1.19% | 0.32 | 27.14 | 27.18 | 0 | |
|
Cofinimmo 04.10.2024 / 17:30:00 |
65.05 | -0.99% | -0.65 | 65.05 | 65.20 | 0 | |
|
Coloplast -B- 04.10.2024 / 16:55:00 |
862.60 | -1.30% | -11.40 | 861.20 | 862.80 | 0 | |
|
Colruyt 04.10.2024 / 17:30:00 |
42.40 | 0.43% | 0.18 | 42.36 | 42.36 | 0 | |
|
Compass Group Rg 04.10.2024 / 17:30:00 |
24.01 | -0.62% | -0.15 | 24.00 | 24.03 | 0 | |
|
Continental I 04.10.2024 / 17:30:00 |
56.42 | 2.62% | 1.44 | 56.30 | 56.30 | 0 | |
|
Corp. Fin. Alba Br 04.10.2024 / 17:30:00 |
51.65 | 0.88% | 0.45 | 50.50 | 51.60 | 0 | |
|
Corticeira Amorim N 04.10.2024 / 17:30:00 |
8.745 | -0.51% | -0.05 | 8.580 | 8.940 | 0 | |
|
Credit Agricole 04.10.2024 / 17:30:00 |
13.630 | 1.56% | 0.21 | 13.620 | 13.635 | 0 | |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 0.00 | 0 | |||
|
Croda Intl Rg 04.10.2024 / 17:30:00 |
42.91 | 3.89% | 1.61 | 42.88 | 42.92 | 0 | |
|
CS Group N 12.06.2023 / 17:20:00 |
0.8166 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leroy Seafood Br 04.10.2024 / 16:20:00 |
50.88 | 19.50% | -9.34% | 6.03% | 4.98% | 20.96% | 15.21% | -31.55% |
|
DSV Br/Rg 04.10.2024 / 16:55:00 |
1'504.50 | 19.38% | 28.91% | 7.97% | 21.62% | 27.07% | 15.38% | -6.82% |
|
HeidelbergMat I 04.10.2024 / 17:30:00 |
97.64 | 19.11% | 80.01% | -1.52% | 7.58% | -4.58% | 32.52% | 49.61% |
|
Labor. Farmac. R Br 04.10.2024 / 17:30:00 |
73.33 | 19.09% | 98.86% | 1.77% | -8.63% | -15.28% | 37.44% | 25.56% |
|
Novabase Rg 04.10.2024 / 15:57:10 |
5.200 | 18.63% | 51.63% | 0.00% | -18.11% | 0.00% | 10.64% | 42.35% |
|
FBD Holds Rg 02.10.2024 / 17:40:00 |
12.200 | 18.61% | 21.05% | -2.40% | -9.63% | 3.32% | 1.24% | 59.69% |
|
Imperial Brands Rg 04.10.2024 / 17:30:00 |
21.51 | 18.60% | 3.47% | -1.53% | -3.06% | 3.31% | 28.69% | 41.37% |
|
Embla Med Rg 04.10.2024 / 16:55:00 |
32.20 | 18.03% | -2.99% | 5.06% | 4.55% | 12.20% | 10.84% | -27.19% |
|
Kon Ah Del Br Rg 04.10.2024 / 17:30:00 |
30.58 | 17.91% | 14.29% | -1.75% | -1.39% | 6.07% | 8.54% | 7.16% |
|
EQT Rg 03.10.2024 / 17:25:00 |
332.80 | 17.76% | 52.94% | -3.66% | 0.00% | 0.88% | 60.08% | -8.40% |
|
Auto Trader Gr Rg 04.10.2024 / 17:30:00 |
8.468 | 17.76% | 63.99% | -2.98% | -1.33% | 2.57% | 33.31% | 45.39% |
|
Banca Generali N 04.10.2024 / 17:30:00 |
40.32 | 17.53% | 23.64% | -0.88% | 1.77% | 5.33% | 21.74% | 4.45% |
|
KBC Gr 04.10.2024 / 17:30:00 |
69.84 | 17.27% | 14.61% | -2.93% | 4.49% | 2.14% | 21.31% | -11.90% |
|
Hera N 04.10.2024 / 17:29:50 |
3.480 | 17.08% | 38.10% | -3.57% | -1.97% | 4.57% | 36.79% | -1.23% |
|
Ackermans V Haare 04.10.2024 / 17:30:00 |
188.20 | 16.91% | 15.86% | -2.44% | 4.44% | 10.64% | 33.10% | 25.15% |
|
Banco Santander Rg 04.10.2024 / 17:30:00 |
4.480 | 16.85% | 57.97% | -3.73% | 4.16% | -0.65% | 24.55% | 42.53% |
|
BAE Systems Rg 04.10.2024 / 17:30:00 |
12.985 | 16.76% | 51.19% | 4.68% | 0.58% | 2.02% | 32.45% | 130.97% |
|
Brit Amer Tobacc Rg 04.10.2024 / 17:30:00 |
26.72 | 16.67% | -18.77% | -3.50% | -8.57% | 6.69% | 7.59% | 5.62% |
|
Coca-Cola HBC N 04.10.2024 / 17:30:00 |
27.16 | 16.59% | 36.31% | 0.30% | -3.45% | -0.37% | 27.78% | 11.83% |
|
ING Group Rg 04.10.2024 / 17:30:00 |
16.008 | 16.56% | 38.44% | -3.01% | 0.41% | -4.64% | 25.63% | 26.09% |
|
Assa Abloy Rg-B 04.10.2024 / 17:25:00 |
335.60 | 16.45% | 51.12% | -1.79% | 5.17% | 7.05% | 38.39% | 34.47% |
|
Kone-B Rg 04.10.2024 / 17:25:00 |
52.00 | 16.21% | 8.65% | -3.70% | 7.17% | 8.97% | 31.11% | -13.26% |
|
Bakkafrost Rg 04.10.2024 / 16:20:00 |
616.50 | 16.00% | 0.00% | 2.15% | 5.03% | 13.22% | 21.12% | -13.76% |
|
Kerry Grp-A- 04.10.2024 / 17:28:00 |
90.35 | 15.75% | 7.11% | -3.78% | -2.06% | 13.29% | 19.01% | -22.45% |
|
Adyen 04.10.2024 / 17:30:00 |
1'345.40 | 15.67% | 4.73% | -4.54% | 7.29% | 16.08% | 82.33% | -44.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bureau Veritas 04.10.2024 / 17:30:00 |
28.89 | -0.58% |
29.18 09:11 |
28.56 11:58 |
30.80 26.09.24 |
22.52 08.01.24 |
457'858 |
|
Buzzi N 04.10.2024 / 17:30:00 |
35.94 | 3.04% |
35.96 17:29 |
34.62 09:00 |
40.08 20.05.24 |
27.02 03.01.24 |
131'308 |
|
CA Imm Anlagen I 04.10.2024 / 17:30:00 |
26.72 | -0.45% |
27.26 13:09 |
26.48 09:00 |
33.56 29.08.24 |
21.5 26.09.24 |
75'551 |
|
Cairn Homes Rg 04.10.2024 / 17:30:00 |
1.678 | 0.96% |
1.688 15:06 |
1.668 12:09 |
1.688 04.10.24 |
1.124 03.01.24 |
40'022 |
|
Caixabank 04.10.2024 / 17:30:00 |
5.288 | 2.40% |
5.306 17:05 |
5.154 10:27 |
5.680 27.09.24 |
3.741 02.01.24 |
7'380'705 |
|
Capgemini 04.10.2024 / 17:30:00 |
189.15 | 0.65% |
190.75 15:19 |
187.60 09:19 |
227.40 04.03.24 |
170.15 05.08.24 |
135'552 |
|
Cargotec Rg-B 04.10.2024 / 17:25:00 |
53.33 | 2.20% |
53.71 15:15 |
52.50 09:01 |
53.83 27.09.24 |
41.54 05.08.24 |
31'352 |
|
Carl Zeiss Medite I 04.10.2024 / 17:30:00 |
69.35 | 3.51% |
70.15 14:56 |
67.30 09:07 |
123.65 14.03.24 |
54.75 13.09.24 |
84'042 |
|
Carlsberg -B- 04.10.2024 / 16:55:00 |
805.00 | -0.42% |
811.00 09:33 |
800.40 14:13 |
992.20 17.05.24 |
753.5 21.08.24 |
114'174 |
|
Carrefour 04.10.2024 / 17:30:00 |
15.030 | 0.13% |
15.225 12:21 |
14.995 09:00 |
16.920 14.05.24 |
13.145 28.06.24 |
977'469 |
|
Cellnex Telecom Br 04.10.2024 / 17:30:00 |
36.24 | -0.88% |
37.28 11:38 |
36.08 15:24 |
37.97 10.01.24 |
29.43 05.04.24 |
891'397 |
|
Chr. Hansen Holding 30.01.2024 / 17:00:00 |
549.60 | 0.00% |
568.80 29.01.24 |
523 18.01.24 |
138'762 | ||
|
Cie Automotive Br 04.10.2024 / 17:30:00 |
25.35 | 1.00% |
25.48 14:44 |
25.15 09:18 |
28.45 04.06.24 |
23.89 17.01.24 |
8'335 |
|
Coca-Cola HBC N 04.10.2024 / 17:30:00 |
27.16 | 1.19% |
27.16 17:29 |
26.76 09:15 |
28.82 31.07.24 |
21.73 13.02.24 |
157'116 |
|
Cofinimmo 04.10.2024 / 17:30:00 |
65.05 | -0.99% |
66.10 09:36 |
65.05 14:47 |
72.50 15.01.24 |
55.9 04.03.24 |
25'899 |
|
Coloplast -B- 04.10.2024 / 16:55:00 |
862.60 | -1.30% |
877.30 10:02 |
860.20 16:47 |
977.40 12.03.24 |
757.8 05.01.24 |
77'103 |
|
Colruyt 04.10.2024 / 17:30:00 |
42.40 | 0.43% |
42.68 15:51 |
42.24 09:10 |
48.16 04.09.24 |
38.715 13.02.24 |
46'294 |
|
Compass Group Rg 04.10.2024 / 17:30:00 |
24.01 | -0.62% |
24.09 17:00 |
23.92 14:59 |
24.83 10.09.24 |
20.955 24.01.24 |
393'863 |
|
Continental I 04.10.2024 / 17:30:00 |
56.42 | 2.62% |
57.49 15:01 |
55.34 09:06 |
78.40 02.01.24 |
51.02 11.09.24 |
147'259 |
|
Corp. Fin. Alba Br 04.10.2024 / 17:30:00 |
51.65 | 0.88% |
51.65 17:18 |
51.10 12:03 |
52.75 03.06.24 |
46.9 15.04.24 |
735 |
|
Corticeira Amorim N 04.10.2024 / 17:30:00 |
8.745 | -0.51% |
8.780 12:45 |
8.720 14:17 |
10.060 02.04.24 |
8.72 04.10.24 |
2'732 |
|
Credit Agricole 04.10.2024 / 17:30:00 |
13.630 | 1.56% |
13.713 16:06 |
13.495 09:00 |
15.925 20.05.24 |
12.12 15.02.24 |
1'873'916 |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 1'073'647 | ||||
|
Croda Intl Rg 04.10.2024 / 17:30:00 |
42.91 | 3.89% |
42.98 17:19 |
41.57 09:00 |
51.21 22.03.24 |
37.9 08.08.24 |
201'755 |
|
CS Group N 12.06.2023 / 17:20:00 |
0.8166 | 0.00% | 3'018'064 |