×
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
- 15.04.2025 - 17:30:06
- 51.56
- 1.63%
- 0.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 15.04.2025 / 17:30:00 |
44.34 | 1.95% | 0.85 | 44.50 | 44.50 | 0 | |
|
Fresenius I 15.04.2025 / 17:30:00 |
39.04 | 2.48% | 0.95 | 39.12 | 39.12 | 0 | |
|
Fresnillo Rg 15.04.2025 / 17:30:00 |
10.530 | 3.85% | 0.39 | 10.510 | 10.540 | 0 | |
|
Galp Energia -B- 15.04.2025 / 17:30:00 |
13.303 | 4.50% | 0.57 | 13.230 | 13.230 | 0 | |
|
Games Workshop G Rg 15.04.2025 / 17:30:00 |
144.70 | 2.62% | 3.70 | 144.60 | 147.40 | 0 | |
|
Geberit N 15.04.2025 / 17:20:00 |
560.20 | 2.08% | 11.40 | 560.20 | 560.60 | 0 | |
|
Generali 15.04.2025 / 17:30:00 |
30.32 | 1.92% | 0.57 | 30.37 | 30.37 | 0 | |
|
Genmab Rg 15.04.2025 / 16:55:00 |
1'292.00 | 1.37% | 17.50 | 1'293.00 | 1'293.00 | 0 | |
|
Givaudan N 15.04.2025 / 17:20:00 |
3'772.00 | 0.21% | 8.00 | 3'769.00 | 3'775.00 | 0 | |
|
Gjensidige Forsi Rg 15.04.2025 / 16:20:00 |
243.40 | 1.25% | 3.00 | 244.20 | 244.20 | 0 | |
|
Glanbia Rg 15.04.2025 / 17:28:00 |
9.970 | 1.22% | 0.12 | 9.765 | 10.210 | 0 | |
|
Glencore Rg 15.04.2025 / 17:30:00 |
2.553 | -1.66% | -0.04 | 2.540 | 2.552 | 0 | |
|
Glenveagh Rg-144A 15.04.2025 / 17:28:00 |
1.522 | 2.70% | 0.04 | 1.492 | 1.550 | 0 | |
|
Grifols-A Br 15.04.2025 / 17:30:00 |
8.288 | 1.87% | 0.15 | 8.252 | 8.288 | 0 | |
|
Grupo Catalana O Br 15.04.2025 / 17:30:00 |
48.80 | -0.10% | -0.05 | 48.80 | 48.85 | 0 | |
|
GSK Rg 15.04.2025 / 17:30:00 |
13.475 | 2.16% | 0.29 | 13.460 | 13.475 | 0 | |
|
H Lundbeck Br/Rg-B 15.04.2025 / 16:55:00 |
28.76 | 0.21% | 0.06 | 28.78 | 29.40 | 0 | |
|
Hafnia Ltd Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Haleon Rg 15.04.2025 / 17:30:00 |
3.797 | 0.64% | 0.02 | 3.793 | 3.798 | 0 | |
|
Halma Rg 15.04.2025 / 17:30:00 |
26.91 | 3.50% | 0.91 | 26.40 | 26.90 | 0 | |
|
Hannover Rueck N 15.04.2025 / 17:30:00 |
275.60 | 2.30% | 6.20 | 275.60 | 275.60 | 0 | |
|
HeidelbergMat I 15.04.2025 / 17:30:00 |
165.90 | 4.41% | 7.00 | 165.70 | 165.70 | 0 | |
|
Heineken Br Rg 15.04.2025 / 17:30:00 |
74.80 | 0.94% | 0.70 | 75.14 | 75.14 | 0 | |
|
Heineken Holding Br 15.04.2025 / 17:30:00 |
65.43 | 1.75% | 1.13 | 65.40 | 65.40 | 0 | |
|
Henkel Vz I 15.04.2025 / 17:30:00 |
67.76 | 2.02% | 1.34 | 67.94 | 67.94 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Securitas -B- 15.04.2025 / 17:25:00 |
145.10 | 3.55% | 42.81% | 8.89% | -1.39% | 5.64% | 33.43% | 31.28% |
|
Unite Group Rg 15.04.2025 / 17:30:00 |
8.605 | 3.49% | -20.04% | 4.88% | 5.97% | 3.24% | -7.47% | -26.10% |
|
Kingspan Grp Rg 15.04.2025 / 17:28:00 |
74.40 | 3.38% | -7.70% | 7.28% | -9.65% | 8.81% | -9.32% | -15.61% |
|
Addiko Bank I 15.04.2025 / 17:30:00 |
19.500 | 3.17% | 61.16% | 0.78% | -1.76% | 3.45% | 13.70% | 0.00% |
|
Unilever Rg 15.04.2025 / 17:30:00 |
46.87 | 3.10% | 23.16% | 2.20% | 3.47% | 1.36% | 25.22% | 36.47% |
|
SpareBank 1 SMN 15.04.2025 / 16:20:00 |
177.82 | 2.98% | 24.21% | 4.60% | -6.34% | -0.58% | 26.72% | 27.26% |
|
Qt Group Rg 15.04.2025 / 17:25:00 |
70.25 | 2.90% | 7.13% | 1.96% | -12.35% | -8.05% | -1.40% | -41.34% |
|
Yara Internation Br 15.04.2025 / 16:20:00 |
309.40 | 2.90% | -14.40% | 2.55% | -9.17% | -6.96% | -6.95% | -37.77% |
|
Ackermans V Haare 15.04.2025 / 17:30:00 |
199.20 | 2.88% | 23.65% | 6.41% | -0.30% | 3.16% | 27.77% | 17.33% |
|
Danske Bank Rg 15.04.2025 / 16:55:00 |
215.00 | 2.81% | 15.69% | 5.65% | -11.58% | 0.66% | 7.06% | 79.14% |
|
FBD Holds Rg 15.04.2025 / 17:28:00 |
12.801 | 2.77% | 16.59% | 1.56% | -5.18% | 0.40% | -2.26% | 27.45% |
|
Schoeller-Bleckma I 15.04.2025 / 17:30:00 |
31.45 | 2.69% | -31.15% | 5.01% | -13.48% | -9.37% | -32.66% | -38.51% |
|
United Utilities Rg 15.04.2025 / 17:30:00 |
11.005 | 2.67% | 1.60% | 6.59% | 12.23% | 9.83% | 10.09% | -4.52% |
|
Enel N 15.04.2025 / 17:30:00 |
7.235 | 2.37% | 4.58% | 3.93% | 2.25% | 6.56% | 24.89% | 14.28% |
|
LondonMetric Rg 15.04.2025 / 17:30:00 |
1.883 | 2.22% | -4.06% | 7.66% | 5.08% | 3.49% | -2.84% | -33.22% |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | 2.08% | -22.56% | -0.44% | -4.77% | 0.48% | -17.31% | -3.71% |
|
Acerinox Br 15.04.2025 / 17:30:00 |
9.670 | 2.06% | -10.28% | 5.91% | -15.29% | -2.42% | -1.68% | -3.23% |
|
Erste Group Bk I 15.04.2025 / 17:30:00 |
62.70 | 1.95% | 65.17% | 10.78% | -6.84% | 1.75% | 51.08% | 89.18% |
|
Associat Brit Fo Rg 15.04.2025 / 17:30:00 |
21.13 | 1.61% | -11.76% | 8.57% | 11.23% | 7.96% | -10.88% | 26.94% |
|
D'Ieteren Grp 15.04.2025 / 17:30:00 |
166.40 | 1.52% | -7.47% | 8.26% | 1.65% | 6.26% | -17.95% | 14.18% |
|
Ryanair Hldgs Rg 15.04.2025 / 17:28:00 |
19.828 | 1.10% | 0.94% | 8.79% | -5.92% | 3.78% | -1.50% | 29.41% |
|
FinecoBank N 15.04.2025 / 17:30:00 |
17.325 | 1.09% | 24.53% | 10.60% | -8.04% | -3.88% | 25.68% | 22.06% |
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 1.01% | 22.03% | 5.06% | -4.03% | -8.39% | 2.58% | 81.93% |
|
Barclays Rg 15.04.2025 / 17:30:00 |
2.794 | 0.99% | 76.38% | 9.95% | -7.77% | -5.24% | 57.36% | 85.65% |
|
Frasers Grp Rg 15.04.2025 / 17:30:00 |
6.285 | 0.98% | -32.49% | 9.30% | -3.68% | 4.40% | -18.90% | -12.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 15.04.2025 / 17:30:00 |
44.34 | 1.95% |
44.77 12:08 |
43.72 09:00 |
48.31 30.01.25 |
39.435 09.04.25 |
197'291 |
|
Fresenius I 15.04.2025 / 17:30:00 |
39.04 | 2.48% |
39.12 17:05 |
38.31 09:00 |
40.90 06.03.25 |
31.94 07.04.25 |
1'418'940 |
|
Fresnillo Rg 15.04.2025 / 17:30:00 |
10.530 | 3.85% |
10.590 10:12 |
10.250 09:00 |
10.590 15.04.25 |
6.285 02.01.25 |
378'315 |
|
Galp Energia -B- 15.04.2025 / 17:30:00 |
13.303 | 4.50% |
13.335 16:22 |
12.705 09:00 |
17.440 17.01.25 |
12.245 09.04.25 |
1'253'183 |
|
Games Workshop G Rg 15.04.2025 / 17:30:00 |
144.70 | 2.62% |
145.10 17:08 |
141.20 09:01 |
149.20 05.03.25 |
122.6 07.04.25 |
18'063 |
|
Geberit N 15.04.2025 / 17:20:00 |
560.20 | 2.08% |
560.80 17:04 |
547.40 09:04 |
597.20 14.03.25 |
486.5 16.01.25 |
20'206 |
|
Generali 15.04.2025 / 17:30:00 |
30.32 | 1.92% |
30.48 16:07 |
29.88 09:00 |
33.02 03.04.25 |
27.16 02.01.25 |
2'073'072 |
|
Genmab Rg 15.04.2025 / 16:55:00 |
1'292.00 | 1.37% |
1'326.50 12:20 |
1'275.50 09:02 |
1'672.00 06.03.25 |
1157 07.04.25 |
158'841 |
|
Givaudan N 15.04.2025 / 17:20:00 |
3'772.00 | 0.21% |
3'774.50 12:02 |
3'733.00 09:19 |
4'113.00 04.03.25 |
3441 09.04.25 |
4'601 |
|
Gjensidige Forsi Rg 15.04.2025 / 16:20:00 |
243.40 | 1.25% |
244.40 15:54 |
241.40 09:00 |
245.20 19.03.25 |
198.2 07.01.25 |
57'222 |
|
Glanbia Rg 15.04.2025 / 17:28:00 |
9.970 | 1.22% |
10.040 09:05 |
9.865 13:47 |
14.760 24.02.25 |
9.2 09.04.25 |
203'014 |
|
Glencore Rg 15.04.2025 / 17:30:00 |
2.553 | -1.66% |
2.636 09:36 |
2.550 14:01 |
3.907 20.01.25 |
2.101 07.04.25 |
9'009'532 |
|
Glenveagh Rg-144A 15.04.2025 / 17:28:00 |
1.522 | 2.70% |
1.530 15:54 |
1.492 09:09 |
1.714 04.02.25 |
1.384 09.04.25 |
227'021 |
|
Grifols-A Br 15.04.2025 / 17:30:00 |
8.288 | 1.87% |
8.296 16:17 |
8.134 14:30 |
11.270 05.03.25 |
7.334 07.04.25 |
401'752 |
|
Grupo Catalana O Br 15.04.2025 / 17:30:00 |
48.80 | -0.10% |
49.10 10:29 |
48.80 09:07 |
49.65 28.03.25 |
36.1 02.01.25 |
102'965 |
|
GSK Rg 15.04.2025 / 17:30:00 |
13.475 | 2.16% |
13.545 16:54 |
13.265 09:00 |
15.605 10.03.25 |
12.425 09.04.25 |
1'379'500 |
|
H Lundbeck Br/Rg-B 15.04.2025 / 16:55:00 |
28.76 | 0.21% |
28.94 09:04 |
28.66 10:04 |
45.02 05.02.25 |
27.35 09.04.25 |
215'790 |
|
Hafnia Ltd Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Haleon Rg 15.04.2025 / 17:30:00 |
3.797 | 0.64% |
3.813 09:05 |
3.770 15:34 |
4.177 04.03.25 |
3.541 09.04.25 |
2'666'467 |
|
Halma Rg 15.04.2025 / 17:30:00 |
26.91 | 3.50% |
26.94 17:04 |
25.86 09:01 |
30.94 31.01.25 |
23.16 07.04.25 |
192'317 |
|
Hannover Rueck N 15.04.2025 / 17:30:00 |
275.60 | 2.30% |
276.50 17:04 |
271.60 09:01 |
281.65 03.04.25 |
238.8 07.04.25 |
36'466 |
|
HeidelbergMat I 15.04.2025 / 17:30:00 |
165.90 | 4.41% |
167.25 16:04 |
159.35 09:00 |
182.20 26.03.25 |
118.9 02.01.25 |
339'629 |
|
Heineken Br Rg 15.04.2025 / 17:30:00 |
74.80 | 0.94% |
75.12 10:14 |
74.12 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
524'410 |
|
Heineken Holding Br 15.04.2025 / 17:30:00 |
65.43 | 1.75% |
65.45 17:24 |
64.40 09:00 |
71.25 04.03.25 |
54.775 13.01.25 |
103'072 |
|
Henkel Vz I 15.04.2025 / 17:30:00 |
67.76 | 2.02% |
68.18 10:32 |
66.80 09:02 |
88.44 10.03.25 |
66.02 09.04.25 |
322'838 |