×
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
- 18.10.2024 - 12:24:38
- 18'898.15
- 0.39%
- 74.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 18.10.2024 / 12:01:35 |
25.83 | 0.68% | 0.18 | 25.80 | 25.85 | 6'173 | |
|
Cofinimmo 18.10.2024 / 12:03:55 |
63.55 | -1.09% | -0.70 | 63.50 | 63.60 | 1'528 | |
|
Colruyt 18.10.2024 / 12:03:17 |
41.46 | -0.19% | -0.08 | 41.44 | 41.48 | 8'970 | |
|
Continental I 18.10.2024 / 12:09:19 |
60.34 | 3.43% | 2.00 | 60.28 | 60.42 | 73'058 | |
|
Corp. Fin. Alba Br 18.10.2024 / 12:07:34 |
50.90 | -0.59% | -0.30 | 50.90 | 51.60 | 0 | |
|
Corticeira Amorim N 18.10.2024 / 11:40:02 |
8.895 | -0.06% | -0.01 | 8.890 | 8.920 | 300 | |
|
Credit Agricole 18.10.2024 / 12:09:14 |
14.370 | 0.81% | 0.12 | 14.365 | 14.375 | 659'109 | |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 0.00 | 0 | |||
|
CTT Rg 18.10.2024 / 12:09:17 |
4.295 | -0.46% | -0.02 | 4.290 | 4.310 | 3'933 | |
|
D'Ieteren Grp 18.10.2024 / 12:06:57 |
196.50 | 0.64% | 1.25 | 196.20 | 196.50 | 2'207 | |
|
Dalata Hotel Rg 18.10.2024 / 12:08:30 |
4.250 | 0.00% | 0.00 | 4.250 | 4.265 | 26'073 | |
|
Danone 18.10.2024 / 12:09:13 |
64.67 | -0.78% | -0.51 | 64.66 | 64.68 | 228'741 | |
|
Dav Cam Mil Rg 18.10.2024 / 12:09:06 |
7.900 | 1.28% | 0.10 | 7.898 | 7.902 | 948'711 | |
|
De Longhi N 18.10.2024 / 12:08:18 |
26.96 | 1.13% | 0.30 | 26.94 | 26.98 | 10'392 | |
|
Deliver Hero N-Unty 18.10.2024 / 12:06:37 |
37.98 | 1.71% | 0.64 | 37.95 | 37.99 | 120'891 | |
|
Deutsche Bank N 18.10.2024 / 12:09:34 |
16.248 | 0.40% | 0.06 | 16.244 | 16.250 | 1'172'347 | |
|
Deutsche Boerse N 18.10.2024 / 12:09:10 |
216.50 | -0.96% | -2.10 | 216.40 | 216.50 | 48'486 | |
|
Deutsche Post N 18.10.2024 / 12:09:07 |
37.98 | 0.48% | 0.18 | 37.98 | 37.99 | 148'210 | |
|
Deutsche Telekom N 18.10.2024 / 12:09:31 |
28.02 | -0.81% | -0.23 | 28.01 | 28.02 | 775'279 | |
|
DiaSorin N 18.10.2024 / 12:09:05 |
106.00 | 0.43% | 0.45 | 105.95 | 106.05 | 10'482 | |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | 0.00 | 0 | |||
|
Dt Lufthansa N 18.10.2024 / 12:09:22 |
6.840 | 0.46% | 0.03 | 6.838 | 6.842 | 349'682 | |
|
E.ON N 18.10.2024 / 12:09:32 |
12.995 | -0.63% | -0.08 | 12.990 | 13.000 | 823'322 | |
|
Ebro Foods 18.10.2024 / 11:49:52 |
16.060 | -0.25% | -0.04 | 16.040 | 16.080 | 1'072 | |
|
EDP-Energias N 18.10.2024 / 12:09:38 |
3.863 | -1.45% | -0.06 | 3.863 | 3.865 | 1'376'394 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banca Generali N 18.10.2024 / 12:08:38 |
42.60 | 26.01% | 32.56% | 2.43% | 6.61% | 5.86% | 39.06% | 11.01% |
|
Ageas 18.10.2024 / 12:08:30 |
49.28 | 25.16% | 18.78% | 0.53% | 4.76% | 14.44% | 29.26% | 19.74% |
|
Wolters Kluw Br R 18.10.2024 / 12:09:22 |
158.50 | 25.08% | 64.66% | 2.36% | 1.83% | 1.77% | 33.17% | 75.62% |
|
Allianz N 18.10.2024 / 12:09:05 |
303.10 | 24.99% | 50.62% | 2.38% | 3.73% | 15.89% | 39.42% | 52.37% |
|
Aena Br 18.10.2024 / 12:09:05 |
203.80 | 24.28% | 74.77% | 2.52% | 4.09% | 9.75% | 47.43% | 40.90% |
|
Hera N 18.10.2024 / 12:09:14 |
3.690 | 24.15% | 46.43% | 3.83% | 4.18% | 5.97% | 42.25% | 5.92% |
|
CTT Rg 18.10.2024 / 12:09:17 |
4.295 | 23.64% | 40.33% | -0.58% | -3.97% | -7.29% | 25.58% | -13.18% |
|
Orion-B Rg 18.10.2024 / 12:09:27 |
47.62 | 22.77% | -5.91% | -1.13% | 1.02% | 15.57% | 28.46% | 34.63% |
|
Grupo Catalana O Br 18.10.2024 / 12:08:57 |
37.95 | 22.74% | 28.76% | 0.00% | -4.23% | -4.89% | 23.41% | 25.47% |
|
adidas N 18.10.2024 / 12:09:23 |
229.45 | 22.34% | 76.84% | -1.52% | 4.92% | -1.27% | 34.97% | -17.86% |
|
Koninkl KPN Br Rg 18.10.2024 / 12:09:08 |
3.783 | 21.97% | 31.59% | 2.65% | 4.59% | 4.09% | 20.52% | 38.19% |
|
AXA 18.10.2024 / 12:09:05 |
35.93 | 21.92% | 38.00% | 2.55% | -1.10% | 10.93% | 32.29% | 50.00% |
|
Banco Santander Rg 18.10.2024 / 12:09:30 |
4.639 | 21.21% | 63.85% | 1.85% | 1.24% | 2.32% | 34.18% | 37.91% |
|
Ackermans V Haare 18.10.2024 / 12:09:09 |
190.95 | 20.82% | 19.73% | 1.19% | 1.09% | 9.36% | 37.08% | 28.94% |
|
Kerry Grp-A- 18.10.2024 / 12:09:32 |
94.35 | 20.20% | 11.23% | 1.10% | 6.67% | 16.95% | 32.11% | -17.79% |
|
Fluidra Br 18.10.2024 / 12:07:51 |
22.70 | 19.81% | 55.37% | -1.65% | 2.25% | 11.88% | 37.16% | -35.65% |
|
EssilorLuxott 18.10.2024 / 12:09:36 |
216.20 | 19.11% | 27.84% | 1.12% | 6.14% | 4.39% | 32.59% | 31.22% |
|
Symrise I 18.10.2024 / 12:09:30 |
118.45 | 19.03% | 16.50% | -1.04% | -1.33% | 3.31% | 29.94% | 3.72% |
|
Adyen 18.10.2024 / 12:09:28 |
1'392.20 | 18.94% | 7.70% | 1.89% | 0.68% | 29.04% | 104.19% | -47.70% |
|
Hannover Rueck N 18.10.2024 / 12:08:43 |
256.70 | 18.70% | 37.38% | -1.38% | 1.70% | 11.46% | 25.28% | 66.62% |
|
A2A N 18.10.2024 / 12:09:17 |
2.209 | 18.65% | 73.99% | 6.13% | 7.52% | 11.91% | 31.26% | 19.66% |
|
Novabase Rg 18.10.2024 / 09:09:44 |
5.250 | 18.63% | 51.63% | 0.00% | 0.96% | -2.78% | 13.72% | 41.14% |
|
Iberdrola 18.10.2024 / 12:09:35 |
13.923 | 18.59% | 29.00% | 2.07% | 2.52% | 14.45% | 34.03% | 48.53% |
|
ING Group Rg 18.10.2024 / 12:09:31 |
15.964 | 18.11% | 40.29% | 0.23% | -4.25% | -6.23% | 32.44% | 23.23% |
|
Fresenius I 18.10.2024 / 12:09:33 |
33.25 | 18.11% | 26.94% | -0.98% | 0.12% | 4.09% | 31.84% | -18.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 18.10.2024 / 12:01:35 |
25.83 | 0.68% |
25.85 10:41 |
25.60 09:10 |
28.45 04.06.24 |
23.89 17.01.24 |
6'173 |
|
Cofinimmo 18.10.2024 / 12:03:55 |
63.55 | -1.09% |
63.88 10:29 |
63.55 09:39 |
72.50 15.01.24 |
55.9 04.03.24 |
1'528 |
|
Colruyt 18.10.2024 / 12:03:17 |
41.46 | -0.19% |
41.62 10:10 |
41.20 09:00 |
48.16 04.09.24 |
38.715 13.02.24 |
8'970 |
|
Continental I 18.10.2024 / 12:09:19 |
60.34 | 3.43% |
61.30 12:06 |
58.68 09:01 |
78.40 02.01.24 |
51.02 11.09.24 |
73'058 |
|
Corp. Fin. Alba Br 18.10.2024 / 12:07:34 |
50.90 | -0.59% |
53.10 10.10.24 |
46.9 15.04.24 |
160 | ||
|
Corticeira Amorim N 18.10.2024 / 11:40:02 |
8.895 | -0.06% |
8.895 11:40 |
8.895 11:40 |
10.060 02.04.24 |
8.71 08.10.24 |
300 |
|
Credit Agricole 18.10.2024 / 12:09:14 |
14.370 | 0.81% |
14.410 11:51 |
14.170 09:32 |
15.925 20.05.24 |
12.12 15.02.24 |
659'109 |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 1'073'647 | ||||
|
CTT Rg 18.10.2024 / 12:09:17 |
4.295 | -0.46% |
4.315 11:18 |
4.280 11:44 |
4.735 24.07.24 |
3.515 02.01.24 |
3'933 |
|
D'Ieteren Grp 18.10.2024 / 12:06:57 |
196.50 | 0.64% |
196.90 10:28 |
194.85 09:00 |
228.00 10.09.24 |
166.3 05.01.24 |
2'207 |
|
Dalata Hotel Rg 18.10.2024 / 12:08:30 |
4.250 | 0.00% |
4.285 09:29 |
4.205 11:02 |
5.050 06.02.24 |
3.85 06.09.24 |
26'073 |
|
Danone 18.10.2024 / 12:09:13 |
64.67 | -0.78% |
64.84 09:57 |
64.37 10:55 |
66.34 10.09.24 |
56.14 20.06.24 |
228'741 |
|
Dav Cam Mil Rg 18.10.2024 / 12:09:06 |
7.900 | 1.28% |
7.916 11:18 |
7.742 09:05 |
10.280 27.02.24 |
6.938 18.09.24 |
948'711 |
|
De Longhi N 18.10.2024 / 12:08:18 |
26.96 | 1.13% |
27.06 09:26 |
26.65 09:02 |
34.40 10.05.24 |
24.92 05.08.24 |
10'392 |
|
Deliver Hero N-Unty 18.10.2024 / 12:06:37 |
37.98 | 1.71% |
38.16 09:10 |
37.50 09:00 |
40.30 10.10.24 |
14.92 05.02.24 |
120'891 |
|
Deutsche Bank N 18.10.2024 / 12:09:34 |
16.248 | 0.40% |
16.344 11:53 |
15.976 09:20 |
17.012 26.04.24 |
11.526 09.02.24 |
1'172'347 |
|
Deutsche Boerse N 18.10.2024 / 12:09:10 |
216.50 | -0.96% |
217.40 09:00 |
215.80 10:55 |
218.60 17.10.24 |
175.95 29.05.24 |
48'486 |
|
Deutsche Post N 18.10.2024 / 12:09:07 |
37.98 | 0.48% |
38.11 11:19 |
37.85 09:00 |
45.67 26.01.24 |
35.83 13.08.24 |
148'210 |
|
Deutsche Telekom N 18.10.2024 / 12:09:31 |
28.02 | -0.81% |
28.13 09:07 |
27.91 10:45 |
28.34 17.10.24 |
20.73 17.04.24 |
775'279 |
|
DiaSorin N 18.10.2024 / 12:09:05 |
106.00 | 0.43% |
106.40 10:31 |
105.55 09:07 |
107.10 27.09.24 |
82.74 05.04.24 |
10'482 |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | 32'915 | ||||
|
Dt Lufthansa N 18.10.2024 / 12:09:22 |
6.840 | 0.46% |
6.848 12:06 |
6.758 09:38 |
8.036 02.02.24 |
5.39 05.08.24 |
349'682 |
|
E.ON N 18.10.2024 / 12:09:32 |
12.995 | -0.63% |
13.045 09:46 |
12.960 09:04 |
13.823 17.09.24 |
11.645 28.02.24 |
823'322 |
|
Ebro Foods 18.10.2024 / 11:49:52 |
16.060 | -0.25% |
16.100 10:00 |
16.040 10:29 |
16.260 26.04.24 |
14.36 29.02.24 |
1'072 |
|
EDP-Energias N 18.10.2024 / 12:09:38 |
3.863 | -1.45% |
3.894 09:01 |
3.844 11:26 |
4.609 11.01.24 |
3.446 09.04.24 |
1'376'394 |