×
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
- 15.09.2025 - 17:30:04
- 56.63
- 0.41%
- 0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 15.09.2025 / 17:30:00 |
42.09 | -1.17% | -0.50 | 42.06 | 42.06 | 0 | |
|
Fresenius I 15.09.2025 / 17:30:00 |
46.83 | 0.43% | 0.20 | 46.86 | 46.86 | 0 | |
|
Fresnillo Rg 15.09.2025 / 17:30:00 |
21.95 | 1.43% | 0.31 | 21.86 | 22.02 | 0 | |
|
Galp Energia -B- 15.09.2025 / 17:30:00 |
16.000 | -0.61% | -0.10 | 16.000 | 16.050 | 0 | |
|
Games Workshop G Rg 15.09.2025 / 17:30:00 |
147.60 | -0.67% | -1.00 | 147.50 | 147.70 | 0 | |
|
Geberit N 15.09.2025 / 17:20:00 |
593.60 | -1.05% | -6.30 | 592.60 | 593.80 | 0 | |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 1.06% | 0.35 | 33.42 | 33.42 | 0 | |
|
Genmab Rg 15.09.2025 / 16:55:00 |
1'775.00 | -1.39% | -25.00 | 1'779.00 | 1'779.00 | 0 | |
|
Givaudan N 15.09.2025 / 17:20:00 |
3'406.00 | -0.41% | -14.00 | 3'405.00 | 3'407.00 | 0 | |
|
Gjensidige Forsi Rg 15.09.2025 / 16:20:00 |
286.00 | 1.13% | 3.20 | 285.60 | 286.40 | 0 | |
|
Glanbia Rg 15.09.2025 / 17:28:00 |
13.920 | 0.14% | 0.02 | 13.890 | 13.970 | 0 | |
|
Glencore Rg 15.09.2025 / 17:30:00 |
3.064 | 0.88% | 0.03 | 3.060 | 3.068 | 0 | |
|
Glenveagh Rg-144A 15.09.2025 / 17:28:00 |
1.920 | -1.13% | -0.02 | 1.878 | 1.960 | 0 | |
|
Grifols-A Br 15.09.2025 / 17:30:00 |
12.000 | -0.56% | -0.07 | 11.990 | 12.010 | 0 | |
|
Grupo Catalana O Br 15.09.2025 / 17:29:51 |
48.80 | 0.00% | 0.00 | 48.75 | 48.75 | 0 | |
|
GSK Rg 15.09.2025 / 17:30:00 |
14.790 | -1.45% | -0.22 | 14.785 | 14.795 | 0 | |
|
H Lundbeck Br/Rg-B 15.09.2025 / 16:55:00 |
42.38 | -0.89% | -0.38 | 42.30 | 42.52 | 0 | |
|
Hafnia Ltd Rg 15.09.2025 / 16:20:00 |
61.96 | 1.81% | 1.10 | 61.90 | 62.10 | 0 | |
|
Haleon Rg 15.09.2025 / 17:30:00 |
3.571 | -1.50% | -0.05 | 3.568 | 3.573 | 0 | |
|
Halma Rg 15.09.2025 / 17:30:00 |
33.42 | 0.91% | 0.30 | 33.40 | 33.46 | 0 | |
|
Hannover Rueck N 15.09.2025 / 17:30:00 |
248.20 | -0.52% | -1.30 | 248.20 | 248.60 | 0 | |
|
HeidelbergMat I 15.09.2025 / 17:30:00 |
203.80 | 0.54% | 1.10 | 204.60 | 204.60 | 0 | |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | 0.52% | 0.34 | 66.32 | 66.32 | 0 | |
|
Heineken Holding Br 15.09.2025 / 17:30:00 |
58.85 | 0.26% | 0.15 | 58.70 | 58.95 | 0 | |
|
Henkel Vz I 15.09.2025 / 17:30:00 |
73.30 | -0.68% | -0.50 | 73.22 | 73.32 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Jeronimo Martins N 15.09.2025 / 17:30:00 |
21.59 | 17.56% | -6.00% | -0.74% | 3.20% | 3.55% | 28.78% | -5.75% |
|
Swisscom N 15.09.2025 / 17:20:00 |
585.50 | 17.50% | 17.19% | 0.34% | 0.82% | 3.35% | 5.73% | 19.00% |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 16.90% | 36.15% | 1.52% | -5.59% | -3.47% | 11.42% | 57.33% |
|
UBS N 15.09.2025 / 17:20:00 |
33.09 | 16.73% | 23.77% | 2.59% | 3.67% | 32.36% | 32.10% | 100.81% |
|
Geberit N 15.09.2025 / 17:20:00 |
593.60 | 16.67% | 11.55% | -1.67% | -5.54% | -4.44% | 9.97% | 29.99% |
|
Telefonica Br 15.09.2025 / 17:30:00 |
4.546 | 16.36% | 29.63% | -0.09% | -6.14% | -0.19% | 5.66% | 15.57% |
|
Melexis 15.09.2025 / 17:30:00 |
64.90 | 15.97% | -28.34% | -3.53% | -3.49% | -3.49% | -14.38% | -15.62% |
|
ABB N 15.09.2025 / 17:20:00 |
56.73 | 15.87% | 52.61% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Aegon Rg 15.09.2025 / 17:30:00 |
6.733 | 15.79% | 0.00% | 3.87% | 5.60% | 16.37% | 24.06% | 0.00% |
|
Vestas Wind Br/Rg 15.09.2025 / 16:55:00 |
117.15 | 15.76% | -46.60% | -6.32% | -11.35% | 15.70% | -26.44% | -37.63% |
|
Orkla N 15.09.2025 / 16:20:00 |
111.10 | 15.29% | 44.02% | -1.72% | -0.45% | 2.59% | 11.55% | 37.54% |
|
Kojamo Rg 15.09.2025 / 17:25:00 |
10.900 | 15.26% | -9.15% | -0.18% | 4.91% | -4.22% | 4.21% | -36.39% |
|
DOF Grp Rg 15.09.2025 / 16:20:00 |
96.13 | 15.24% | 0.00% | -1.91% | 3.42% | 6.92% | 4.43% | 0.00% |
|
Ebro Foods 15.09.2025 / 17:30:00 |
18.240 | 15.23% | 17.46% | -0.11% | 5.37% | 4.11% | 13.57% | 13.72% |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | 15.18% | 27.27% | -0.52% | 3.76% | 3.66% | 13.78% | 43.81% |
|
Volkswagen VZ 15.09.2025 / 17:30:00 |
101.45 | 14.34% | -8.82% | -0.86% | 3.02% | 16.50% | 11.20% | -32.96% |
|
Acerinox Br 15.09.2025 / 17:30:00 |
10.865 | 14.07% | 0.28% | 1.07% | 1.88% | 5.43% | 16.95% | 17.28% |
|
CRH PLC Rg 15.09.2025 / 17:30:00 |
83.78 | 14.02% | 56.45% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 13.94% | 16.41% | 1.18% | -0.81% | -2.10% | 11.16% | 57.67% |
|
Eni N 15.09.2025 / 17:30:00 |
14.864 | 13.84% | -3.14% | 0.97% | -0.54% | 4.26% | 5.43% | 24.61% |
|
Nemetschek I 15.09.2025 / 17:30:00 |
105.90 | 13.52% | 35.36% | -8.31% | -13.55% | -9.02% | 20.72% | 81.97% |
|
Burberry Group Rg 15.09.2025 / 17:30:00 |
10.700 | 13.51% | -22.29% | -15.63% | -3.43% | 6.36% | 82.59% | -37.86% |
|
SKF -B- 15.09.2025 / 17:25:00 |
232.80 | 13.26% | 16.47% | -3.40% | -0.64% | 12.30% | 24.83% | 45.08% |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | 13.18% | -14.43% | -2.03% | -6.08% | -4.25% | -3.32% | 2.41% |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 13.12% | 10.42% | 0.09% | -1.60% | 1.76% | 4.69% | 54.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 15.09.2025 / 17:30:00 |
42.09 | -1.17% |
42.92 14:56 |
41.91 17:19 |
54.04 21.05.25 |
39.435 09.04.25 |
305'869 |
|
Fresenius I 15.09.2025 / 17:30:00 |
46.83 | 0.43% |
47.18 10:19 |
46.56 17:15 |
48.07 22.08.25 |
31.94 07.04.25 |
419'997 |
|
Fresnillo Rg 15.09.2025 / 17:30:00 |
21.95 | 1.43% |
21.98 17:08 |
20.90 10:11 |
23.00 12.09.25 |
6.285 02.01.25 |
296'988 |
|
Galp Energia -B- 15.09.2025 / 17:30:00 |
16.000 | -0.61% |
16.135 09:02 |
15.965 15:30 |
17.440 17.01.25 |
12.245 09.04.25 |
1'688'623 |
|
Games Workshop G Rg 15.09.2025 / 17:30:00 |
147.60 | -0.67% |
149.40 11:25 |
147.10 15:51 |
167.30 16.06.25 |
122.6 07.04.25 |
13'612 |
|
Geberit N 15.09.2025 / 17:20:00 |
593.60 | -1.05% |
601.40 10:25 |
592.20 16:17 |
653.80 07.08.25 |
486.5 16.01.25 |
5'785 |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 1.06% |
33.40 17:21 |
33.06 09:09 |
35.24 16.05.25 |
27.16 02.01.25 |
723'319 |
|
Genmab Rg 15.09.2025 / 16:55:00 |
1'775.00 | -1.39% |
1'800.00 14:49 |
1'771.00 10:03 |
1'834.00 11.09.25 |
1157 07.04.25 |
96'183 |
|
Givaudan N 15.09.2025 / 17:20:00 |
3'406.00 | -0.41% |
3'442.00 09:27 |
3'401.00 17:01 |
4'235.50 04.06.25 |
3296 27.08.25 |
5'101 |
|
Gjensidige Forsi Rg 15.09.2025 / 16:20:00 |
286.00 | 1.13% |
286.70 12:51 |
282.40 09:12 |
291.20 21.08.25 |
198.2 07.01.25 |
50'136 |
|
Glanbia Rg 15.09.2025 / 17:28:00 |
13.920 | 0.14% |
14.010 12:52 |
13.860 09:44 |
14.760 24.02.25 |
9.2 09.04.25 |
159'302 |
|
Glencore Rg 15.09.2025 / 17:30:00 |
3.064 | 0.88% |
3.072 09:02 |
3.006 11:43 |
3.907 20.01.25 |
2.101 07.04.25 |
7'802'628 |
|
Glenveagh Rg-144A 15.09.2025 / 17:28:00 |
1.920 | -1.13% |
1.960 10:16 |
1.918 16:09 |
2.005 08.09.25 |
1.384 09.04.25 |
100'267 |
|
Grifols-A Br 15.09.2025 / 17:30:00 |
12.000 | -0.56% |
12.165 09:33 |
11.980 17:05 |
13.685 31.07.25 |
7.334 07.04.25 |
475'975 |
|
Grupo Catalana O Br 15.09.2025 / 17:29:51 |
48.80 | 0.00% |
48.85 09:13 |
48.75 16:33 |
49.65 28.03.25 |
36.1 02.01.25 |
18'438 |
|
GSK Rg 15.09.2025 / 17:30:00 |
14.790 | -1.45% |
15.050 09:00 |
14.760 17:13 |
15.605 10.03.25 |
12.425 09.04.25 |
1'273'715 |
|
H Lundbeck Br/Rg-B 15.09.2025 / 16:55:00 |
42.38 | -0.89% |
42.80 15:39 |
42.13 12:28 |
45.02 05.02.25 |
27.2 22.04.25 |
266'439 |
|
Hafnia Ltd Rg 15.09.2025 / 16:20:00 |
61.96 | 1.81% |
62.42 15:59 |
61.04 09:00 |
64.16 09.09.25 |
42.765 16.04.25 |
373'612 |
|
Haleon Rg 15.09.2025 / 17:30:00 |
3.571 | -1.50% |
3.616 09:00 |
3.556 15:42 |
4.194 30.05.25 |
3.461 31.07.25 |
1'876'949 |
|
Halma Rg 15.09.2025 / 17:30:00 |
33.42 | 0.91% |
33.44 17:21 |
32.93 09:02 |
33.46 07.08.25 |
23.16 07.04.25 |
106'709 |
|
Hannover Rueck N 15.09.2025 / 17:30:00 |
248.20 | -0.52% |
252.00 09:06 |
248.20 17:02 |
292.60 06.05.25 |
238.8 07.04.25 |
89'599 |
|
HeidelbergMat I 15.09.2025 / 17:30:00 |
203.80 | 0.54% |
206.50 13:42 |
203.15 16:08 |
212.10 11.08.25 |
118.9 02.01.25 |
304'213 |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | 0.52% |
67.16 10:05 |
65.84 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
299'351 |
|
Heineken Holding Br 15.09.2025 / 17:30:00 |
58.85 | 0.26% |
59.60 10:05 |
58.60 17:07 |
71.35 19.05.25 |
54.775 13.01.25 |
237'113 |
|
Henkel Vz I 15.09.2025 / 17:30:00 |
73.30 | -0.68% |
74.18 10:06 |
73.08 16:09 |
88.44 10.03.25 |
65.6 23.06.25 |
119'111 |