×
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 |
| 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 |