×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 08.04.2025 - 16:20:06
- 49.98
- 4.08%
- 1.96
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 08.04.2025 / 16:01:53 |
34.54 | 3.79% | 1.26 | 34.50 | 34.54 | 310'048 | |
|
Coloplast -B- 08.04.2025 / 16:03:42 |
697.20 | 3.30% | 22.30 | 697.00 | 697.20 | 146'309 | |
|
Colruyt 08.04.2025 / 16:00:56 |
40.78 | 3.29% | 1.30 | 40.76 | 40.80 | 26'298 | |
|
Commerzbank I 08.04.2025 / 16:03:39 |
20.99 | 4.07% | 0.82 | 20.99 | 21.00 | 5'088'064 | |
|
Compass Group Rg 08.04.2025 / 16:03:21 |
24.61 | 4.90% | 1.15 | 24.60 | 24.62 | 1'036'484 | |
|
Continental I 08.04.2025 / 16:03:28 |
61.58 | 6.21% | 3.60 | 61.56 | 61.62 | 281'281 | |
|
ConvaTec Grp Rg 08.04.2025 / 16:02:36 |
2.408 | 2.91% | 0.07 | 2.406 | 2.410 | 1'148'049 | |
|
Corticeira Amorim N 08.04.2025 / 15:40:48 |
7.330 | 1.73% | 0.13 | 7.320 | 7.340 | 14'075 | |
|
Covestro I 08.04.2025 / 16:02:54 |
58.34 | 0.07% | 0.04 | 58.34 | 58.36 | 3'949 | |
|
Credit Agricole 08.04.2025 / 16:03:43 |
15.398 | 2.34% | 0.35 | 15.390 | 15.400 | 2'836'874 | |
|
CRH PLC Rg 08.04.2025 / 16:03:32 |
66.20 | 6.50% | 4.04 | 66.16 | 66.24 | 188'449 | |
|
Croda Intl Rg 08.04.2025 / 16:03:31 |
27.14 | 3.04% | 0.80 | 27.14 | 27.16 | 161'123 | |
|
CTS Eventim I 08.04.2025 / 16:03:27 |
91.50 | 3.48% | 3.08 | 91.45 | 91.55 | 58'620 | |
|
CTT Rg 08.04.2025 / 16:03:17 |
6.870 | 1.48% | 0.10 | 6.860 | 6.880 | 166'345 | |
|
CVC Cptl Rg 08.04.2025 / 16:03:28 |
14.900 | 6.43% | 0.90 | 14.890 | 14.910 | 404'997 | |
|
D'Ieteren Grp 08.04.2025 / 16:03:36 |
154.30 | 5.72% | 8.35 | 154.20 | 154.40 | 24'283 | |
|
Daimler Tr Hldg N 08.04.2025 / 16:03:43 |
33.02 | 1.54% | 0.50 | 33.01 | 33.03 | 1'376'210 | |
|
Dalata Hotel Rg 08.04.2025 / 16:03:30 |
4.853 | 4.19% | 0.20 | 4.845 | 4.860 | 53'003 | |
|
Danone 08.04.2025 / 16:03:42 |
70.73 | 0.27% | 0.19 | 70.72 | 70.74 | 780'137 | |
|
Danske Bank Rg 08.04.2025 / 16:03:42 |
202.60 | 6.55% | 12.45 | 202.50 | 202.70 | 727'907 | |
|
Dassault Syst 08.04.2025 / 16:03:41 |
32.85 | 5.05% | 1.58 | 32.84 | 32.86 | 727'107 | |
|
Dav Cam Mil Rg 08.04.2025 / 16:03:26 |
5.458 | 4.54% | 0.24 | 5.456 | 5.460 | 1'402'130 | |
|
DCC Rg 08.04.2025 / 16:03:42 |
47.32 | 2.96% | 1.36 | 47.30 | 47.34 | 37'120 | |
|
De Longhi N 08.04.2025 / 16:03:35 |
26.42 | 8.19% | 2.00 | 26.40 | 26.44 | 112'938 | |
|
Deliver Hero N 08.04.2025 / 16:03:38 |
23.42 | 14.05% | 2.89 | 23.40 | 23.44 | 429'958 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Heineken Br Rg 08.04.2025 / 16:03:39 |
72.86 | 5.30% | -21.52% | -1.99% | -8.12% | 13.63% | -17.00% | -16.99% |
|
Brit Amer Tobacc Rg 08.04.2025 / 16:03:36 |
31.44 | 5.29% | 31.91% | -1.41% | -0.06% | 7.97% | 35.69% | -6.37% |
|
Bca Mediolanum N 08.04.2025 / 16:03:42 |
12.940 | 5.28% | 41.46% | -13.92% | -3.43% | 6.11% | 27.74% | 61.92% |
|
Veolia Environnem 08.04.2025 / 16:04:57 |
28.70 | 5.15% | -0.02% | -11.07% | -4.81% | 7.73% | -1.03% | 5.31% |
|
Aviva Rg 08.04.2025 / 16:03:30 |
5.220 | 5.15% | 13.39% | -6.75% | -0.72% | 11.37% | 6.13% | -11.50% |
|
Elisa-A Rg 08.04.2025 / 16:03:36 |
43.48 | 4.98% | 4.66% | -4.35% | -6.01% | 3.77% | 3.52% | -19.51% |
|
Aedifica 08.04.2025 / 16:03:22 |
60.65 | 4.96% | -6.77% | -3.04% | 1.08% | 9.67% | 2.28% | -47.97% |
|
Ambu-B Br/Rg 08.04.2025 / 16:03:40 |
116.45 | 4.85% | 3.81% | -1.90% | 0.34% | -14.63% | 3.01% | -9.05% |
|
Telefonica Br 08.04.2025 / 16:04:50 |
4.070 | 4.71% | 16.66% | -7.77% | -4.15% | 4.15% | 2.54% | -9.44% |
|
Cellnex Telecom Br 08.04.2025 / 16:03:38 |
31.50 | 4.62% | -10.31% | -6.00% | 0.93% | 9.38% | 2.61% | -30.62% |
|
Nordic Semicondu Rg 08.04.2025 / 16:05:05 |
107.30 | 4.38% | -16.69% | -15.26% | -14.60% | -2.74% | 18.17% | -42.86% |
|
Aena Br 08.04.2025 / 16:03:37 |
206.80 | 4.26% | 26.04% | -5.70% | -4.57% | 5.30% | 16.25% | 44.45% |
|
Terna N 08.04.2025 / 16:05:06 |
7.938 | 4.15% | 5.10% | -4.70% | 0.57% | 4.12% | 4.86% | -1.01% |
|
DNB Bk Rg 08.04.2025 / 16:03:38 |
243.35 | 4.05% | 8.96% | -11.03% | -7.54% | 4.04% | 12.14% | 21.66% |
|
Knorr-Bremse I 08.04.2025 / 16:02:38 |
75.75 | 3.96% | 23.47% | -9.46% | -13.48% | 9.35% | 9.78% | 7.51% |
|
Kon Ah Del Br Rg 08.04.2025 / 16:03:42 |
33.41 | 3.83% | 25.68% | -3.33% | -1.31% | 2.77% | 22.77% | 8.69% |
|
Covestro I 08.04.2025 / 16:02:54 |
58.34 | 3.77% | 10.31% | -0.48% | -0.55% | 3.59% | 13.28% | 33.75% |
|
BAWAG Group I 08.04.2025 / 16:03:28 |
84.80 | 3.70% | 73.22% | -13.84% | -11.16% | -0.18% | 41.33% | 92.31% |
|
Ebro Foods 08.04.2025 / 16:03:32 |
16.640 | 3.67% | 5.67% | -0.48% | 2.46% | 5.85% | 9.55% | 1.74% |
|
ASR Rg 08.04.2025 / 16:03:25 |
49.96 | 3.65% | 11.09% | -6.63% | 0.38% | 7.90% | 9.73% | 12.09% |
|
Centrica Rg 08.04.2025 / 16:03:30 |
1.424 | 3.60% | -1.78% | -6.29% | -1.47% | 7.03% | 12.75% | 71.04% |
|
Air Liquide 08.04.2025 / 16:03:43 |
167.04 | 3.56% | 1.09% | -5.80% | -6.21% | 7.12% | -2.14% | 22.22% |
|
AXA 08.04.2025 / 16:03:43 |
37.00 | 3.13% | 20.11% | -7.43% | -2.44% | 9.96% | 9.18% | 38.98% |
|
UNIPOL N 08.04.2025 / 16:04:52 |
13.440 | 3.10% | 139.97% | -11.01% | -5.22% | 10.03% | 69.76% | 141.38% |
|
Banco BPM Rg 08.04.2025 / 16:03:37 |
8.248 | 3.08% | 68.54% | -13.46% | -13.72% | 1.53% | 32.26% | 194.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 08.04.2025 / 16:01:53 |
34.54 | 3.79% |
34.63 15:56 |
33.40 09:00 |
36.48 04.04.25 |
26.92 15.01.25 |
310'048 |
|
Coloplast -B- 08.04.2025 / 16:03:42 |
697.20 | 3.30% |
697.60 15:21 |
670.20 09:32 |
850.30 04.02.25 |
659 07.04.25 |
146'309 |
|
Colruyt 08.04.2025 / 16:00:56 |
40.78 | 3.29% |
40.78 15:12 |
39.44 09:07 |
41.04 04.04.25 |
34.5 09.01.25 |
26'298 |
|
Commerzbank I 08.04.2025 / 16:03:39 |
20.99 | 4.07% |
21.48 14:56 |
19.880 10:05 |
25.19 19.03.25 |
15.205 02.01.25 |
5'088'064 |
|
Compass Group Rg 08.04.2025 / 16:03:21 |
24.61 | 4.90% |
24.67 15:11 |
23.69 09:01 |
28.53 18.02.25 |
23.45 07.04.25 |
1'036'484 |
|
Continental I 08.04.2025 / 16:03:28 |
61.58 | 6.21% |
62.08 15:28 |
59.26 09:17 |
72.98 18.03.25 |
55.68 07.04.25 |
281'281 |
|
ConvaTec Grp Rg 08.04.2025 / 16:02:36 |
2.408 | 2.91% |
2.412 15:11 |
2.332 10:24 |
2.704 06.03.25 |
2.188 03.01.25 |
1'148'049 |
|
Corticeira Amorim N 08.04.2025 / 15:40:48 |
7.330 | 1.73% |
7.330 15:38 |
7.250 10:27 |
8.550 19.02.25 |
7.03 07.04.25 |
14'075 |
|
Covestro I 08.04.2025 / 16:02:54 |
58.34 | 0.07% |
58.42 15:11 |
58.24 09:15 |
59.16 12.03.25 |
55.5 08.01.25 |
3'949 |
|
Credit Agricole 08.04.2025 / 16:03:43 |
15.398 | 2.34% |
15.465 09:02 |
15.005 12:26 |
17.345 26.03.25 |
13.0975 02.01.25 |
2'836'874 |
|
CRH PLC Rg 08.04.2025 / 16:03:32 |
66.20 | 6.50% |
66.44 15:29 |
63.72 10:25 |
88.52 18.02.25 |
57.48 07.04.25 |
188'449 |
|
Croda Intl Rg 08.04.2025 / 16:03:31 |
27.14 | 3.04% |
27.37 15:11 |
26.28 09:02 |
34.26 30.01.25 |
25.67 07.04.25 |
161'123 |
|
CTS Eventim I 08.04.2025 / 16:03:27 |
91.50 | 3.48% |
91.85 15:11 |
88.88 09:20 |
108.20 03.03.25 |
82.05 02.01.25 |
58'620 |
|
CTT Rg 08.04.2025 / 16:03:17 |
6.870 | 1.48% |
6.890 13:24 |
6.750 09:45 |
7.750 02.04.25 |
5.2 13.01.25 |
166'345 |
|
CVC Cptl Rg 08.04.2025 / 16:03:28 |
14.900 | 6.43% |
14.915 15:10 |
13.890 09:12 |
23.55 06.02.25 |
13.095 07.04.25 |
404'997 |
|
D'Ieteren Grp 08.04.2025 / 16:03:36 |
154.30 | 5.72% |
154.70 15:59 |
149.90 09:00 |
171.40 25.03.25 |
140 07.04.25 |
24'283 |
|
Daimler Tr Hldg N 08.04.2025 / 16:03:43 |
33.02 | 1.54% |
33.79 09:00 |
32.14 10:30 |
45.33 06.03.25 |
30.79 07.04.25 |
1'376'210 |
|
Dalata Hotel Rg 08.04.2025 / 16:03:30 |
4.853 | 4.19% |
4.900 15:26 |
4.740 09:08 |
5.770 17.03.25 |
4.4425 08.01.25 |
53'003 |
|
Danone 08.04.2025 / 16:03:42 |
70.73 | 0.27% |
70.90 15:57 |
68.78 10:06 |
74.94 04.04.25 |
63.52 16.01.25 |
780'137 |
|
Danske Bank Rg 08.04.2025 / 16:03:42 |
202.60 | 6.55% |
203.60 15:22 |
194.75 09:49 |
245.50 06.03.25 |
177.4 07.04.25 |
727'907 |
|
Dassault Syst 08.04.2025 / 16:03:41 |
32.85 | 5.05% |
33.04 15:11 |
31.95 09:03 |
41.17 06.02.25 |
30.65 07.04.25 |
727'107 |
|
Dav Cam Mil Rg 08.04.2025 / 16:03:26 |
5.458 | 4.54% |
5.488 15:59 |
5.246 10:25 |
6.485 11.03.25 |
5.08 07.04.25 |
1'402'130 |
|
DCC Rg 08.04.2025 / 16:03:42 |
47.32 | 2.96% |
47.72 15:11 |
46.22 09:07 |
56.20 31.01.25 |
45.02 07.04.25 |
37'120 |
|
De Longhi N 08.04.2025 / 16:03:35 |
26.42 | 8.19% |
26.42 15:59 |
24.66 09:07 |
34.82 26.02.25 |
23.41 07.04.25 |
112'938 |
|
Deliver Hero N 08.04.2025 / 16:03:38 |
23.42 | 14.05% |
23.48 16:00 |
21.70 09:02 |
32.46 18.02.25 |
19.69 07.04.25 |
429'958 |