×
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 - 10:29:44
- 18'910.62
- 0.46%
- 86.70
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 18.10.2024 / 10:00:10 |
25.73 | 0.29% | 0.08 | 25.65 | 25.80 | 328 | |
|
Cofinimmo 18.10.2024 / 10:14:30 |
63.65 | -0.93% | -0.60 | 63.60 | 63.90 | 698 | |
|
Colruyt 18.10.2024 / 10:14:07 |
41.56 | 0.05% | 0.02 | 41.54 | 41.60 | 2'944 | |
|
Continental I 18.10.2024 / 10:12:22 |
59.26 | 1.58% | 0.92 | 59.24 | 59.30 | 10'361 | |
|
Corp. Fin. Alba Br 18.10.2024 / 09:03:11 |
50.90 | -0.59% | -0.30 | 50.90 | 52.20 | 0 | |
|
Corticeira Amorim N 18.10.2024 / 09:45:23 |
8.780 | -1.35% | -0.12 | 8.780 | 8.920 | 0 | |
|
Credit Agricole 18.10.2024 / 10:13:58 |
14.205 | -0.35% | -0.05 | 14.200 | 14.205 | 213'805 | |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 0.00 | 0 | |||
|
CTT Rg 18.10.2024 / 09:09:22 |
4.295 | -0.46% | -0.02 | 4.290 | 4.305 | 133 | |
|
D'Ieteren Grp 18.10.2024 / 10:06:44 |
196.30 | 0.54% | 1.05 | 196.20 | 196.40 | 622 | |
|
Dalata Hotel Rg 18.10.2024 / 09:58:55 |
4.268 | 0.41% | 0.02 | 4.260 | 4.285 | 1'615 | |
|
Danone 18.10.2024 / 10:14:44 |
64.64 | -0.83% | -0.54 | 64.62 | 64.66 | 109'235 | |
|
Dav Cam Mil Rg 18.10.2024 / 10:13:58 |
7.850 | 0.64% | 0.05 | 7.848 | 7.852 | 372'323 | |
|
De Longhi N 18.10.2024 / 10:07:05 |
26.96 | 1.13% | 0.30 | 26.90 | 26.98 | 3'085 | |
|
Deliver Hero N-Unty 18.10.2024 / 10:09:55 |
37.87 | 1.42% | 0.53 | 37.85 | 37.89 | 75'776 | |
|
Deutsche Bank N 18.10.2024 / 10:14:14 |
16.094 | -0.56% | -0.09 | 16.092 | 16.096 | 269'756 | |
|
Deutsche Boerse N 18.10.2024 / 10:13:49 |
216.70 | -0.87% | -1.90 | 216.60 | 216.80 | 7'952 | |
|
Deutsche Post N 18.10.2024 / 10:14:37 |
37.93 | 0.34% | 0.13 | 37.92 | 37.94 | 59'927 | |
|
Deutsche Telekom N 18.10.2024 / 10:14:13 |
28.05 | -0.73% | -0.21 | 28.04 | 28.05 | 211'796 | |
|
DiaSorin N 18.10.2024 / 10:12:58 |
105.80 | 0.24% | 0.25 | 105.85 | 106.00 | 3'021 | |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | 0.00 | 0 | |||
|
Dt Lufthansa N 18.10.2024 / 10:12:33 |
6.800 | -0.13% | -0.01 | 6.804 | 6.810 | 103'474 | |
|
E.ON N 18.10.2024 / 10:13:39 |
13.035 | -0.32% | -0.04 | 13.030 | 13.040 | 276'071 | |
|
Ebro Foods 18.10.2024 / 10:09:51 |
16.060 | -0.25% | -0.04 | 16.060 | 16.100 | 418 | |
|
EDP-Energias N 18.10.2024 / 10:14:43 |
3.879 | -1.05% | -0.04 | 3.878 | 3.880 | 522'282 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banca Generali N 18.10.2024 / 10:13:48 |
42.70 | 26.01% | 32.56% | 2.67% | 6.86% | 6.11% | 39.39% | 11.01% |
|
Ageas 18.10.2024 / 10:14:29 |
49.28 | 25.16% | 18.78% | 0.53% | 4.76% | 14.44% | 29.26% | 19.74% |
|
Wolters Kluw Br R 18.10.2024 / 10:13:58 |
160.20 | 25.08% | 64.66% | 3.45% | 2.92% | 2.86% | 34.59% | 75.62% |
|
Allianz N 18.10.2024 / 10:14:41 |
303.75 | 24.99% | 50.62% | 2.60% | 3.95% | 16.13% | 39.72% | 52.37% |
|
Aena Br 18.10.2024 / 10:13:20 |
204.40 | 24.28% | 74.77% | 2.82% | 4.39% | 10.07% | 47.86% | 40.90% |
|
Hera N 18.10.2024 / 10:08:33 |
3.700 | 24.15% | 46.43% | 4.11% | 4.46% | 6.26% | 42.63% | 5.92% |
|
CTT Rg 18.10.2024 / 09:09:22 |
4.295 | 23.64% | 40.33% | -0.58% | -3.97% | -7.29% | 25.58% | -13.18% |
|
Orion-B Rg 18.10.2024 / 10:14:32 |
47.74 | 22.77% | -5.91% | -0.88% | 1.27% | 15.86% | 28.78% | 34.63% |
|
Grupo Catalana O Br 18.10.2024 / 09:11:01 |
38.10 | 22.74% | 28.76% | 0.40% | -3.85% | -4.51% | 23.90% | 25.47% |
|
adidas N 18.10.2024 / 10:13:52 |
229.10 | 22.34% | 76.84% | -1.67% | 4.76% | -1.42% | 34.76% | -17.86% |
|
Koninkl KPN Br Rg 18.10.2024 / 10:14:30 |
3.787 | 21.97% | 31.59% | 2.77% | 4.71% | 4.21% | 20.66% | 38.19% |
|
AXA 18.10.2024 / 10:13:51 |
35.90 | 21.92% | 38.00% | 2.47% | -1.18% | 10.84% | 32.18% | 50.00% |
|
Banco Santander Rg 18.10.2024 / 10:14:44 |
4.568 | 21.21% | 63.85% | 0.27% | -0.33% | 0.74% | 32.10% | 37.91% |
|
Ackermans V Haare 18.10.2024 / 10:13:17 |
191.20 | 20.82% | 19.73% | 1.32% | 1.22% | 9.51% | 37.26% | 28.94% |
|
Kerry Grp-A- 18.10.2024 / 10:12:09 |
94.45 | 20.20% | 11.23% | 1.21% | 6.78% | 17.07% | 32.25% | -17.79% |
|
Fluidra Br 18.10.2024 / 10:12:29 |
22.80 | 19.81% | 55.37% | -1.21% | 2.70% | 12.37% | 37.76% | -35.65% |
|
EssilorLuxott 18.10.2024 / 10:14:37 |
216.10 | 19.11% | 27.84% | 1.08% | 6.09% | 4.35% | 32.53% | 31.22% |
|
Symrise I 18.10.2024 / 10:13:35 |
118.70 | 19.03% | 16.50% | -0.84% | -1.12% | 3.53% | 30.21% | 3.72% |
|
Adyen 18.10.2024 / 10:14:40 |
1'406.40 | 18.94% | 7.70% | 2.93% | 1.71% | 30.35% | 106.28% | -47.70% |
|
Hannover Rueck N 18.10.2024 / 10:14:41 |
256.30 | 18.70% | 37.38% | -1.54% | 1.55% | 11.29% | 25.09% | 66.62% |
|
A2A N 18.10.2024 / 10:14:41 |
2.223 | 18.65% | 73.99% | 6.82% | 8.23% | 12.64% | 32.12% | 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 / 10:14:46 |
13.945 | 18.59% | 29.00% | 2.24% | 2.69% | 14.63% | 34.25% | 48.53% |
|
ING Group Rg 18.10.2024 / 10:14:28 |
15.914 | 18.11% | 40.29% | -0.09% | -4.55% | -6.53% | 32.02% | 23.23% |
|
Fresenius I 18.10.2024 / 10:14:43 |
33.36 | 18.11% | 26.94% | -0.67% | 0.44% | 4.41% | 32.26% | -18.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 18.10.2024 / 10:00:10 |
25.73 | 0.29% |
25.75 09:34 |
25.60 09:10 |
28.45 04.06.24 |
23.89 17.01.24 |
328 |
|
Cofinimmo 18.10.2024 / 10:14:30 |
63.65 | -0.93% |
63.85 09:14 |
63.55 09:39 |
72.50 15.01.24 |
55.9 04.03.24 |
698 |
|
Colruyt 18.10.2024 / 10:14:07 |
41.56 | 0.05% |
41.62 10:10 |
41.20 09:00 |
48.16 04.09.24 |
38.715 13.02.24 |
2'944 |
|
Continental I 18.10.2024 / 10:12:22 |
59.26 | 1.58% |
59.64 09:13 |
58.68 09:01 |
78.40 02.01.24 |
51.02 11.09.24 |
10'361 |
|
Corp. Fin. Alba Br 18.10.2024 / 09:03:11 |
50.90 | -0.59% |
53.10 10.10.24 |
46.9 15.04.24 |
160 | ||
|
Corticeira Amorim N 18.10.2024 / 09:45:23 |
8.780 | -1.35% |
10.060 02.04.24 |
8.71 08.10.24 |
3'901 | ||
|
Credit Agricole 18.10.2024 / 10:13:58 |
14.205 | -0.35% |
14.255 09:09 |
14.170 09:32 |
15.925 20.05.24 |
12.12 15.02.24 |
213'805 |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 1'073'647 | ||||
|
CTT Rg 18.10.2024 / 09:09:22 |
4.295 | -0.46% |
4.295 09:09 |
4.295 09:09 |
4.735 24.07.24 |
3.515 02.01.24 |
133 |
|
D'Ieteren Grp 18.10.2024 / 10:06:44 |
196.30 | 0.54% |
196.60 09:56 |
194.85 09:00 |
228.00 10.09.24 |
166.3 05.01.24 |
622 |
|
Dalata Hotel Rg 18.10.2024 / 09:58:55 |
4.268 | 0.41% |
4.285 09:29 |
4.260 09:44 |
5.050 06.02.24 |
3.85 06.09.24 |
1'615 |
|
Danone 18.10.2024 / 10:14:44 |
64.64 | -0.83% |
64.84 09:57 |
64.38 09:02 |
66.34 10.09.24 |
56.14 20.06.24 |
109'235 |
|
Dav Cam Mil Rg 18.10.2024 / 10:13:58 |
7.850 | 0.64% |
7.868 10:05 |
7.742 09:05 |
10.280 27.02.24 |
6.938 18.09.24 |
372'323 |
|
De Longhi N 18.10.2024 / 10:07:05 |
26.96 | 1.13% |
27.06 09:26 |
26.65 09:02 |
34.40 10.05.24 |
24.92 05.08.24 |
3'085 |
|
Deliver Hero N-Unty 18.10.2024 / 10:09:55 |
37.87 | 1.42% |
38.16 09:10 |
37.50 09:00 |
40.30 10.10.24 |
14.92 05.02.24 |
75'776 |
|
Deutsche Bank N 18.10.2024 / 10:14:14 |
16.094 | -0.56% |
16.110 09:00 |
15.976 09:20 |
17.012 26.04.24 |
11.526 09.02.24 |
269'756 |
|
Deutsche Boerse N 18.10.2024 / 10:13:49 |
216.70 | -0.87% |
217.40 09:00 |
216.20 09:14 |
218.60 17.10.24 |
175.95 29.05.24 |
7'952 |
|
Deutsche Post N 18.10.2024 / 10:14:37 |
37.93 | 0.34% |
38.01 09:14 |
37.85 09:00 |
45.67 26.01.24 |
35.83 13.08.24 |
59'927 |
|
Deutsche Telekom N 18.10.2024 / 10:14:13 |
28.05 | -0.73% |
28.13 09:07 |
28.02 09:14 |
28.34 17.10.24 |
20.73 17.04.24 |
211'796 |
|
DiaSorin N 18.10.2024 / 10:12:58 |
105.80 | 0.24% |
106.25 09:38 |
105.55 09:07 |
107.10 27.09.24 |
82.74 05.04.24 |
3'021 |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | 32'915 | ||||
|
Dt Lufthansa N 18.10.2024 / 10:12:33 |
6.800 | -0.13% |
6.816 09:09 |
6.758 09:38 |
8.036 02.02.24 |
5.39 05.08.24 |
103'474 |
|
E.ON N 18.10.2024 / 10:13:39 |
13.035 | -0.32% |
13.045 09:46 |
12.960 09:04 |
13.823 17.09.24 |
11.645 28.02.24 |
276'071 |
|
Ebro Foods 18.10.2024 / 10:09:51 |
16.060 | -0.25% |
16.100 10:00 |
16.060 09:29 |
16.260 26.04.24 |
14.36 29.02.24 |
418 |
|
EDP-Energias N 18.10.2024 / 10:14:43 |
3.879 | -1.05% |
3.894 09:01 |
3.868 09:34 |
4.609 11.01.24 |
3.446 09.04.24 |
522'282 |