×
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 - 14:19:42
- 18'933.01
- 0.58%
- 109.10
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 18.10.2024 / 14:04:23 |
41.74 | 1.21% | 0.50 | 41.72 | 41.76 | 73'749 | |
|
Intesa Sanpaolo N 18.10.2024 / 14:04:35 |
3.982 | 0.26% | 0.01 | 3.981 | 3.982 | 13'118'681 | |
|
Intl. Cons. Air Rg 18.10.2024 / 13:58:12 |
2.557 | 0.00% | 0.00 | 2.557 | 2.559 | 5'538'379 | |
|
INWIT N 18.10.2024 / 14:01:33 |
10.865 | -1.14% | -0.13 | 10.860 | 10.870 | 358'701 | |
|
Iren N 18.10.2024 / 14:00:05 |
2.078 | 0.19% | 0.00 | 2.076 | 2.078 | 133'408 | |
|
Irish Contl Grp Uts 18.10.2024 / 12:10:38 |
5.420 | 0.37% | 0.02 | 5.240 | 5.760 | 150 | |
|
Irish Resident Rg 18.10.2024 / 13:37:44 |
0.8590 | -0.12% | 0.00 | 0.8500 | 0.8650 | 5'152 | |
|
Italgas Rg 18.10.2024 / 14:03:09 |
5.808 | 0.52% | 0.03 | 5.805 | 5.810 | 566'453 | |
|
Jeronimo Martins N 18.10.2024 / 14:03:19 |
16.980 | -1.05% | -0.18 | 16.980 | 16.990 | 191'709 | |
|
Just Eat Takeaw Rg 18.10.2024 / 14:02:05 |
10.965 | -0.32% | -0.04 | 10.965 | 10.975 | 449'130 | |
|
KBC Gr 18.10.2024 / 14:04:16 |
68.41 | -0.60% | -0.41 | 68.40 | 68.42 | 264'153 | |
|
Kemira N 18.10.2024 / 14:04:03 |
21.78 | 0.65% | 0.14 | 21.78 | 21.80 | 16'858 | |
|
Kering 18.10.2024 / 14:04:25 |
242.98 | 5.62% | 12.93 | 242.95 | 243.00 | 171'737 | |
|
Kerry Grp-A- 18.10.2024 / 14:04:27 |
94.25 | -0.26% | -0.25 | 94.20 | 94.25 | 45'261 | |
|
Kesko-B N 18.10.2024 / 14:03:03 |
18.390 | 0.30% | 0.06 | 18.390 | 18.400 | 33'843 | |
|
Kingspan Grp Rg 18.10.2024 / 14:04:36 |
83.30 | 0.18% | 0.15 | 83.30 | 83.35 | 173'509 | |
|
Knorr-Bremse I 18.10.2024 / 14:01:14 |
81.70 | 0.03% | 0.03 | 81.65 | 81.75 | 127'708 | |
|
Kojamo Rg 18.10.2024 / 14:02:14 |
9.415 | -0.74% | -0.07 | 9.415 | 9.425 | 45'738 | |
|
Kon Ah Del Br Rg 18.10.2024 / 14:04:31 |
30.59 | 0.18% | 0.06 | 30.58 | 30.59 | 384'176 | |
|
Kon.Vopak NV Br Rg 18.10.2024 / 14:03:22 |
41.90 | -0.38% | -0.16 | 41.88 | 41.92 | 11'624 | |
|
Kone-B Rg 18.10.2024 / 14:04:29 |
52.64 | 1.13% | 0.59 | 52.62 | 52.64 | 221'292 | |
|
Konecranes Rg 18.10.2024 / 14:03:33 |
66.80 | 0.91% | 0.60 | 66.75 | 66.85 | 45'961 | |
|
Koninkl KPN Br Rg 18.10.2024 / 14:04:21 |
3.777 | -0.68% | -0.03 | 3.776 | 3.778 | 1'746'374 | |
|
L'Oreal 18.10.2024 / 14:04:41 |
373.85 | 0.43% | 1.60 | 373.80 | 373.90 | 107'523 | |
|
LEGRAND 18.10.2024 / 14:04:34 |
106.55 | 0.21% | 0.23 | 106.50 | 106.60 | 215'917 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASR Rg 18.10.2024 / 14:04:05 |
45.10 | 5.46% | 1.44% | 2.29% | 4.07% | -2.26% | 28.99% | 11.69% |
|
Sampo Rg-A 18.10.2024 / 14:01:50 |
41.84 | 5.41% | -6.13% | 1.60% | 2.62% | 4.59% | 12.47% | 0.43% |
|
Iren N 18.10.2024 / 14:00:05 |
2.078 | 5.38% | 41.12% | 2.87% | 4.45% | 7.50% | 15.70% | -16.97% |
|
Glanbia Rg 18.10.2024 / 14:00:00 |
16.190 | 4.97% | 32.37% | 6.09% | 2.47% | -11.00% | 11.58% | 14.20% |
|
BNP Paribas A 18.10.2024 / 14:04:35 |
66.33 | 4.95% | 23.36% | 6.62% | 2.11% | 2.79% | 19.28% | 13.85% |
|
Navigator Comp. N 18.10.2024 / 13:53:38 |
3.692 | 4.55% | 7.66% | -3.07% | 1.82% | -2.15% | 3.94% | 19.95% |
|
Ebro Foods 18.10.2024 / 14:02:55 |
16.040 | 3.74% | 10.12% | 0.12% | 0.50% | 5.94% | 2.49% | -4.90% |
|
AB InBev 18.10.2024 / 14:01:31 |
60.51 | 3.73% | 7.70% | 1.95% | 6.63% | 7.50% | 21.32% | 26.39% |
|
Sonae Rg 18.10.2024 / 14:00:19 |
0.9340 | 3.37% | 0.11% | -1.53% | -1.89% | 0.81% | 2.52% | -2.73% |
|
Sodexo 18.10.2024 / 14:04:40 |
76.28 | 3.31% | 15.01% | 1.16% | -2.24% | -11.05% | 4.24% | 32.54% |
|
REN Rg 18.10.2024 / 14:01:33 |
2.390 | 3.12% | -4.96% | -0.31% | -1.34% | 1.92% | -1.24% | -9.87% |
|
Amadeus IT Grp Br-A 18.10.2024 / 14:04:04 |
66.74 | 2.56% | 36.25% | 1.23% | 2.36% | 10.57% | 23.59% | 10.02% |
|
Kesko-B N 18.10.2024 / 14:03:03 |
18.390 | 2.32% | -11.08% | -1.51% | 1.02% | 10.48% | 20.12% | -42.23% |
|
HAL Trust 18.10.2024 / 13:50:11 |
116.40 | 2.11% | -1.06% | -0.60% | -0.85% | 2.11% | 9.40% | -19.68% |
|
Cellnex Telecom Br 18.10.2024 / 14:03:14 |
35.98 | 1.94% | 17.40% | 1.75% | 0.31% | 11.70% | 29.28% | -31.77% |
|
Colruyt 18.10.2024 / 13:59:46 |
41.08 | 1.68% | 95.21% | -2.14% | -5.87% | -8.14% | 2.78% | -0.36% |
|
Airbus Br Rg 18.10.2024 / 14:04:40 |
140.58 | 1.47% | 27.63% | 5.45% | 7.35% | 7.39% | 15.93% | 23.39% |
|
Vidrala I 18.10.2024 / 14:02:13 |
95.30 | 1.07% | 23.88% | -0.52% | -5.08% | 1.11% | 38.71% | 13.46% |
|
ENGIE 18.10.2024 / 14:04:41 |
15.913 | 0.80% | 19.77% | 0.78% | 1.16% | 10.41% | 8.34% | 37.59% |
|
Ahlstrom-Munksjo Rg 21.06.2021 / 11:19:55 |
17.060 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 36.51% | 0.00% | 0.00% | 0.00% | 0.00% | 24.81% |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | -0.17% | 0.00% | 0.00% | 0.00% | 0.00% | -36.98% |
|
G Cty Europe Rg 14.02.2022 / 16:00:30 |
3.025 | 0.00% | -15.83% | 0.00% | 0.00% | 0.00% | 0.00% | -12.82% |
|
Greencoat Renew Rg 05.01.2023 / 16:13:14 |
1.115 | 0.00% | 1.36% | 0.00% | 0.00% | 0.00% | 0.00% | 0.45% |
|
Mundys N 06.12.2022 / 17:35:15 |
22.99 | 0.00% | 31.75% | 0.00% | 0.00% | 0.00% | 0.00% | 42.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 18.10.2024 / 14:04:23 |
41.74 | 1.21% |
41.86 11:26 |
41.28 09:00 |
48.17 02.02.24 |
35.24 07.08.24 |
73'749 |
|
Intesa Sanpaolo N 18.10.2024 / 14:04:35 |
3.982 | 0.26% |
4.000 11:57 |
3.943 09:13 |
4.000 18.10.24 |
2.6528 02.01.24 |
13'118'681 |
|
Intl. Cons. Air Rg 18.10.2024 / 13:58:12 |
2.557 | 0.00% |
2.562 13:37 |
2.535 10:03 |
2.572 17.10.24 |
1.648 18.01.24 |
5'538'379 |
|
INWIT N 18.10.2024 / 14:01:33 |
10.865 | -1.14% |
11.000 09:00 |
10.845 09:22 |
11.655 03.01.24 |
9.575 11.06.24 |
358'701 |
|
Iren N 18.10.2024 / 14:00:05 |
2.078 | 0.19% |
2.088 09:54 |
2.068 11:22 |
2.090 17.10.24 |
1.706 05.04.24 |
133'408 |
|
Irish Contl Grp Uts 18.10.2024 / 12:10:38 |
5.420 | 0.37% |
5.420 12:10 |
5.420 12:10 |
5.980 10.06.24 |
4.44 02.01.24 |
150 |
|
Irish Resident Rg 18.10.2024 / 13:37:44 |
0.8590 | -0.12% |
0.8620 11:15 |
0.8590 09:04 |
1.192 25.01.24 |
0.845 11.10.24 |
5'152 |
|
Italgas Rg 18.10.2024 / 14:03:09 |
5.808 | 0.52% |
5.815 09:38 |
5.770 09:00 |
5.870 15.10.24 |
4.57 28.06.24 |
566'453 |
|
Jeronimo Martins N 18.10.2024 / 14:03:19 |
16.980 | -1.05% |
17.250 09:02 |
16.910 13:43 |
23.26 02.01.24 |
15.205 30.07.24 |
191'709 |
|
Just Eat Takeaw Rg 18.10.2024 / 14:02:05 |
10.965 | -0.32% |
11.040 09:21 |
10.890 10:07 |
15.990 15.02.24 |
10.01 05.08.24 |
449'130 |
|
KBC Gr 18.10.2024 / 14:04:16 |
68.41 | -0.60% |
69.18 11:12 |
67.39 09:00 |
72.36 19.09.24 |
56.02 07.02.24 |
264'153 |
|
Kemira N 18.10.2024 / 14:04:03 |
21.78 | 0.65% |
21.80 13:22 |
21.60 09:23 |
24.58 11.06.24 |
15.96 13.02.24 |
16'858 |
|
Kering 18.10.2024 / 14:04:25 |
242.98 | 5.62% |
243.60 13:45 |
233.15 09:00 |
438.63 14.03.24 |
215.475 16.10.24 |
171'737 |
|
Kerry Grp-A- 18.10.2024 / 14:04:27 |
94.25 | -0.26% |
94.80 10:45 |
93.95 09:02 |
95.25 10.09.24 |
74.1 20.06.24 |
45'261 |
|
Kesko-B N 18.10.2024 / 14:03:03 |
18.390 | 0.30% |
18.435 09:44 |
18.323 09:06 |
19.360 01.10.24 |
15.625 25.04.24 |
33'843 |
|
Kingspan Grp Rg 18.10.2024 / 14:04:36 |
83.30 | 0.18% |
83.90 10:33 |
82.90 09:00 |
92.15 27.05.24 |
72.14 17.01.24 |
173'509 |
|
Knorr-Bremse I 18.10.2024 / 14:01:14 |
81.70 | 0.03% |
82.20 09:12 |
81.45 09:01 |
82.20 18.10.24 |
54.76 19.01.24 |
127'708 |
|
Kojamo Rg 18.10.2024 / 14:02:14 |
9.415 | -0.74% |
9.605 09:00 |
9.400 13:27 |
12.010 02.01.24 |
8.965 16.08.24 |
45'738 |
|
Kon Ah Del Br Rg 18.10.2024 / 14:04:31 |
30.59 | 0.18% |
30.60 13:32 |
30.36 10:55 |
31.53 04.09.24 |
25.3975 19.01.24 |
384'176 |
|
Kon.Vopak NV Br Rg 18.10.2024 / 14:03:22 |
41.90 | -0.38% |
42.12 09:36 |
41.86 10:56 |
43.36 24.09.24 |
28 25.01.24 |
11'624 |
|
Kone-B Rg 18.10.2024 / 14:04:29 |
52.64 | 1.13% |
52.80 11:36 |
52.00 09:25 |
54.78 30.09.24 |
41.335 11.03.24 |
221'292 |
|
Konecranes Rg 18.10.2024 / 14:03:33 |
66.80 | 0.91% |
67.20 09:00 |
66.05 09:15 |
68.65 26.09.24 |
38.09 05.01.24 |
45'961 |
|
Koninkl KPN Br Rg 18.10.2024 / 14:04:21 |
3.777 | -0.68% |
3.792 09:00 |
3.772 10:55 |
3.816 17.10.24 |
3.109 02.01.24 |
1'746'374 |
|
L'Oreal 18.10.2024 / 14:04:41 |
373.85 | 0.43% |
376.30 09:57 |
371.35 09:01 |
461.85 06.06.24 |
346.25 16.10.24 |
107'523 |
|
LEGRAND 18.10.2024 / 14:04:34 |
106.55 | 0.21% |
106.98 13:56 |
105.65 09:15 |
107.40 26.09.24 |
88.42 10.01.24 |
215'917 |