×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

Eurozone All

  • Valor: 36909301
  • 17.09.2024 - 17:30:06
  • 18'526.12
  • 0.70%
  • 128.11
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cie Automotive Br
17.09.2024 / 17:30:00
25.68 1.08% 0.28 25.55 25.70 0
Cofinimmo
17.09.2024 / 17:30:00
66.05 -0.71% -0.48 66.05 66.05 0
Colruyt
17.09.2024 / 17:30:00
43.98 -0.05% -0.02 43.68 44.02 0
Continental I
17.09.2024 / 17:30:00
54.52 2.64% 1.40 54.50 54.52 0
Corp. Fin. Alba Br
17.09.2024 / 17:30:00
49.30 -0.60% -0.30 48.40 49.45 0
Corticeira Amorim N
17.09.2024 / 17:30:00
8.970 0.34% 0.03 8.970 9.150 0
Credit Agricole
17.09.2024 / 17:30:00
14.373 0.93% 0.13 14.365 14.365 0
CRH PLC Rg
08.09.2023 / 17:30:30
50.76 0.00% 0.00 0
CTT Rg
17.09.2024 / 17:30:00
4.513 0.39% 0.02 4.415 4.605 0
D'Ieteren Grp
17.09.2024 / 17:30:00
196.15 -1.21% -2.40 195.40 196.20 0
Dalata Hotel Rg
17.09.2024 / 17:28:00
4.115 1.35% 0.06 4.035 4.190 0
Danone
17.09.2024 / 17:30:00
64.73 -0.87% -0.57 64.72 64.74 0
Dav Cam Mil Rg
17.09.2024 / 17:30:00
7.534 -1.05% -0.08 7.542 7.542 0
De Longhi N
17.09.2024 / 17:30:00
27.46 1.63% 0.44 27.62 27.62 0
Deliver Hero N-Unty
17.09.2024 / 17:30:00
30.05 7.71% 2.15 29.97 30.38 0
Deutsche Bank N
17.09.2024 / 17:30:00
15.010 3.13% 0.46 15.004 15.012 0
Deutsche Boerse N
17.09.2024 / 17:30:00
206.05 -1.13% -2.35 205.90 206.10 0
Deutsche Post N
17.09.2024 / 17:30:00
39.86 0.53% 0.21 39.81 39.85 0
Deutsche Telekom N
17.09.2024 / 17:30:00
26.64 -0.84% -0.23 26.68 26.68 0
DiaSorin N
17.09.2024 / 17:30:00
102.60 -0.77% -0.80 102.95 102.95 0
DSM Rg
30.05.2023 / 17:30:00
114.10 0.00% 0.00 0
Dt Lufthansa N
17.09.2024 / 17:30:00
6.142 4.28% 0.25 6.142 6.142 0
E.ON N
17.09.2024 / 17:30:00
13.720 0.49% 0.07 13.700 13.700 0
Ebro Foods
17.09.2024 / 17:30:00
15.860 -1.25% -0.20 15.660 16.300 0
EDP-Energias N
17.09.2024 / 17:30:00
4.096 -0.63% -0.03 4.083 4.083 0
25.68
1.08%
66.05
-0.71%
43.98
-0.05%
54.52
2.64%
49.30
-0.60%
8.970
0.34%
14.373
0.93%
50.76
0.00%
4.513
0.39%
196.15
-1.21%
4.115
1.35%
64.73
-0.87%
7.534
-1.05%
27.46
1.63%
30.05
7.71%
15.010
3.13%
206.05
-1.13%
39.86
0.53%
26.64
-0.84%
102.60
-0.77%
114.10
0.00%
6.142
4.28%
13.720
0.49%
15.860
-1.25%
4.096
-0.63%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Ageas
17.09.2024 / 17:30:00
47.64 20.63% 14.49% 3.48% 8.42% 10.48% 18.36% 14.68%
Asm Int Rg
17.09.2024 / 17:30:00
572.30 20.52% 140.36% 6.45% -6.24% -17.90% 49.91% 51.12%
Fresenius I
17.09.2024 / 17:30:00
34.41 20.41% 29.41% 1.55% 7.52% 22.05% 12.95% -16.69%
ING Group Rg
17.09.2024 / 17:30:00
16.424 20.35% 42.94% 2.70% 4.12% 3.58% 26.67% 38.18%
Koninkl KPN Br Rg
17.09.2024 / 17:30:00
3.721 19.84% 29.29% -0.71% 4.16% 3.63% 15.59% 34.65%
Orion-B Rg
17.09.2024 / 17:25:00
46.56 19.66% -8.29% -3.68% -0.02% 16.78% 29.37% 36.16%
Prosus Rg-N
17.09.2024 / 17:30:00
32.72 19.62% 9.17% 1.33% -0.86% -3.15% 13.42% 0.89%
Banca Generali N
17.09.2024 / 17:30:00
39.94 19.42% 25.64% -0.37% 0.13% 5.33% 18.39% 3.33%
ABN AMRO DR
17.09.2024 / 17:30:00
16.445 19.35% 25.41% 9.82% 8.44% 6.80% 19.56% 39.07%
adidas N
17.09.2024 / 17:30:00
221.65 19.22% 72.33% 5.93% 3.48% 1.67% 33.96% -23.04%
Kon Ah Del Br Rg
17.09.2024 / 17:30:00
31.18 19.12% 15.46% 0.68% 4.04% 11.22% 6.53% 9.54%
Hannover Rueck N
17.09.2024 / 17:30:00
251.90 18.75% 37.43% -1.18% 1.61% 6.58% 18.07% 58.75%
Allianz N
17.09.2024 / 17:30:00
287.90 18.69% 43.03% 1.77% 6.73% 10.52% 23.38% 49.27%
Novabase Rg
17.09.2024 / 09:00:28
5.200 18.63% 51.63% 0.00% -1.89% 0.00% 13.04% 18.03%
Mapfre Rg
17.09.2024 / 17:30:00
2.332 18.38% 27.02% 3.74% 5.33% 7.66% 18.14% 26.49%
Bk of IE Grp Rg
17.09.2024 / 17:28:00
9.944 18.34% 10.07% -0.06% -1.84% 1.26% 14.60% 95.14%
Kerry Grp-A-
17.09.2024 / 17:28:00
91.98 18.10% 9.29% -3.24% 4.58% 20.86% 12.58% -23.89%
Deutsche Bank N
17.09.2024 / 17:30:00
15.010 18.01% 37.09% 4.64% 8.24% 2.58% 49.32% 31.07%
Saint-Gobain
17.09.2024 / 17:30:00
80.72 17.85% 72.09% 4.25% 5.16% 10.18% 41.34% 27.72%
Banco Santander Rg
17.09.2024 / 17:30:00
4.517 17.35% 58.64% 6.12% 6.65% 3.52% 30.48% 42.89%
MERLIN Prop. Br
17.09.2024 / 17:30:00
11.590 17.20% 33.02% 0.52% 8.42% 10.28% 44.65% 26.75%
Redeia Corp Br
17.09.2024 / 17:30:00
17.365 17.00% 7.22% -1.25% 3.21% 0.38% 12.46% 0.69%
Viscofan Br
17.09.2024 / 17:30:00
62.30 16.95% 4.32% -0.08% 2.30% 0.16% 3.79% 5.37%
KBC Gr
17.09.2024 / 17:30:00
70.94 16.86% 14.21% 6.48% 2.84% 6.42% 17.61% -5.59%
Vonovia N
17.09.2024 / 17:30:00
32.95 16.18% 51.32% -1.69% 10.98% 25.19% 38.21% -29.90%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cie Automotive Br
17.09.2024 / 17:30:00
25.68 1.08% 25.75
16:25
25.45
11:30
28.45
04.06.24
23.89
17.01.24
9'806
Cofinimmo
17.09.2024 / 17:30:00
66.05 -0.71% 66.65
09:29
66.00
17:29
72.50
15.01.24
55.9
04.03.24
13'959
Colruyt
17.09.2024 / 17:30:00
43.98 -0.05% 44.30
09:33
43.94
16:19
48.16
04.09.24
38.715
13.02.24
87'952
Continental I
17.09.2024 / 17:30:00
54.52 2.64% 54.89
15:01
53.36
09:05
78.40
02.01.24
51.02
11.09.24
277'212
Corp. Fin. Alba Br
17.09.2024 / 17:30:00
49.30 -0.60% 49.30
13:54
49.30
13:54
52.75
03.06.24
46.9
15.04.24
153
Corticeira Amorim N
17.09.2024 / 17:30:00
8.970 0.34% 9.000
16:36
8.880
09:09
10.060
02.04.24
8.745
13.08.24
15'513
Credit Agricole
17.09.2024 / 17:30:00
14.373 0.93% 14.475
14:59
14.335
09:05
15.925
20.05.24
12.12
15.02.24
1'006'751
CRH PLC Rg
08.09.2023 / 17:30:30
50.76 0.00% 1'073'647
CTT Rg
17.09.2024 / 17:30:00
4.513 0.39% 4.535
17:21
4.455
11:39
4.735
24.07.24
3.515
02.01.24
55'227
D'Ieteren Grp
17.09.2024 / 17:30:00
196.15 -1.21% 197.70
09:02
193.20
10:44
228.00
10.09.24
166.3
05.01.24
35'084
Dalata Hotel Rg
17.09.2024 / 17:28:00
4.115 1.35% 4.140
09:16
4.065
10:10
5.050
06.02.24
3.85
06.09.24
38'915
Danone
17.09.2024 / 17:30:00
64.73 -0.87% 65.59
09:02
64.40
12:22
66.34
10.09.24
56.14
20.06.24
885'788
Dav Cam Mil Rg
17.09.2024 / 17:30:00
7.534 -1.05% 7.748
11:39
7.448
13:01
10.280
27.02.24
7.448
17.09.24
3'088'456
De Longhi N
17.09.2024 / 17:30:00
27.46 1.63% 27.70
15:08
27.06
09:14
34.40
10.05.24
24.92
05.08.24
60'929
Deliver Hero N-Unty
17.09.2024 / 17:30:00
30.05 7.71% 30.05
17:29
27.82
09:00
33.93
10.04.24
14.92
05.02.24
663'043
Deutsche Bank N
17.09.2024 / 17:30:00
15.010 3.13% 15.020
16:30
14.668
09:00
17.012
26.04.24
11.526
09.02.24
2'010'877
Deutsche Boerse N
17.09.2024 / 17:30:00
206.05 -1.13% 208.90
09:06
205.50
17:05
210.00
09.09.24
175.95
29.05.24
382'442
Deutsche Post N
17.09.2024 / 17:30:00
39.86 0.53% 40.22
14:56
39.70
09:00
45.67
26.01.24
35.83
13.08.24
733'342
Deutsche Telekom N
17.09.2024 / 17:30:00
26.64 -0.84% 27.02
09:07
26.64
16:26
27.02
17.09.24
20.73
17.04.24
3'113'526
DiaSorin N
17.09.2024 / 17:30:00
102.60 -0.77% 104.00
09:18
102.50
17:27
106.00
30.08.24
82.74
05.04.24
40'307
DSM Rg
30.05.2023 / 17:30:00
114.10 0.00% 32'915
Dt Lufthansa N
17.09.2024 / 17:30:00
6.142 4.28% 6.186
14:57
5.898
09:00
8.036
02.02.24
5.39
05.08.24
2'765'621
E.ON N
17.09.2024 / 17:30:00
13.720 0.49% 13.823
14:10
13.690
10:49
13.823
17.09.24
11.645
28.02.24
3'247'688
Ebro Foods
17.09.2024 / 17:30:00
15.860 -1.25% 16.120
09:01
15.860
17:29
16.260
26.04.24
14.36
29.02.24
14'644
EDP-Energias N
17.09.2024 / 17:30:00
4.096 -0.63% 4.195
13:34
4.076
11:09
4.609
11.01.24
3.446
09.04.24
2'071'150

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.09.24
12'042.78 0.31%
Eurozone 50
17:30 / 17.09.24
490.74 0.72%
L&S Dax
22:58 / 17.09.24
18'694.00 -0.05%
S&P 500 (ETF SPY)
22:15 / 17.09.24
563.07 0.04%
VSMI Vola-Index
17:20 / 17.09.24
13.774 -5.43%
EUR/CHF
01:04 / 18.09.24
0.9415 0.00%
USD/CHF
01:04 / 18.09.24
0.8467 -0.05%
Gold 1 Uz
01:04 / 18.09.24
2'571.90 0.07%
Rohöl Brent
22:59 / 17.09.24
73.69 1.01%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.09.24
12'042.78 0.31%

Top 5zur Gesamtübersicht

ABB N
17:38 / 17.09.24
47.80 1.94%
Geberit N
17:31 / 17.09.24
550.60 1.93%
Holcim N
17:32 / 17.09.24
82.72 1.67%
Sika N
17:31 / 17.09.24
272.00 1.64%
Logitech N
17:31 / 17.09.24
73.52 1.41%

Flop 5zur Gesamtübersicht

Lonza N
17:36 / 17.09.24
539.40 -2.07%
Sonova N
17:32 / 17.09.24
301.90 -0.53%
Givaudan N
17:32 / 17.09.24
4'538.00 -0.42%
Alcon N
17:31 / 17.09.24
83.00 -0.41%
Novartis N
17:34 / 17.09.24
98.03 -0.39%
NAME INTRADAY KURS +/-%
SPI
17:40 / 17.09.24
16'021.90 0.40%

Top 5zur Gesamtübersicht

Meyer Burger N
17:31 / 17.09.24
1.920 29.55%
Curatis Holding N
17:31 / 17.09.24
12.400 15.35%
Arundel N
12:07 / 17.09.24
0.1380 13.11%
WISeKey N
16:58 / 17.09.24
3.890 10.51%
Addex N
17:31 / 17.09.24
0.0756 8.00%

Flop 5zur Gesamtübersicht

Hochdorf N
17:38 / 17.09.24
1.600 -28.25%
SHL Telemedicine N
17:31 / 17.09.24
2.850 -10.66%
Klingelnberg N
16:37 / 17.09.24
15.200 -2.88%
Edisun N
17:31 / 17.09.24
56.00 -2.61%
PolyPeptide N
17:31 / 17.09.24
32.25 -2.27%
NAME INTRADAY KURS +/-%
SLI
17:31 / 17.09.24
1'963.14 0.45%

Top 5zur Gesamtübersicht

Julius Bär N
17:31 / 17.09.24
49.29 4.65%
Straumann N
17:32 / 17.09.24
126.45 2.76%
SIG Group N
17:31 / 17.09.24
16.900 2.24%
ABB N
17:38 / 17.09.24
47.80 1.94%
Geberit N
17:31 / 17.09.24
550.60 1.93%

Flop 5zur Gesamtübersicht

Lonza N
17:36 / 17.09.24
539.40 -2.07%
Sonova N
17:32 / 17.09.24