×
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 |
|---|---|---|---|---|---|---|---|
|
InPost Br Rg 15.09.2025 / 17:30:00 |
10.840 | -1.54% | -0.17 | 10.820 | 10.850 | 0 | |
|
Intercont Hotels Rg 15.09.2025 / 17:30:00 |
88.21 | -1.12% | -1.00 | 87.98 | 88.38 | 0 | |
|
Intertek Group Rg 15.09.2025 / 17:30:00 |
46.54 | -0.43% | -0.20 | 46.52 | 46.56 | 0 | |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 2.53% | 0.14 | 5.613 | 5.613 | 0 | |
|
Intl. Cons. Air Rg 15.09.2025 / 17:30:00 |
3.847 | 0.55% | 0.02 | 3.845 | 3.849 | 0 | |
|
INWIT N 15.09.2025 / 17:30:00 |
10.150 | -0.10% | -0.01 | 10.180 | 10.180 | 0 | |
|
Irish Contl Grp Uts 15.09.2025 / 17:28:00 |
5.810 | 1.22% | 0.07 | 5.740 | 5.880 | 0 | |
|
Irish Resident Rg 15.09.2025 / 17:28:00 |
1.006 | 0.80% | 0.01 | 1.004 | 1.012 | 0 | |
|
ISS Rg 15.09.2025 / 16:55:00 |
202.80 | 0.35% | 0.70 | 202.20 | 203.00 | 0 | |
|
Italgas Rg 15.09.2025 / 17:30:00 |
7.623 | -0.29% | -0.02 | 7.610 | 7.610 | 0 | |
|
JD Sports Fsn Rg 15.09.2025 / 17:30:00 |
0.9195 | 1.83% | 0.02 | 0.9186 | 0.9204 | 0 | |
|
JDE Peet's Br Rg 15.09.2025 / 17:30:00 |
31.20 | -0.06% | -0.02 | 31.20 | 31.26 | 0 | |
|
Jeronimo Martins N 15.09.2025 / 17:30:00 |
21.59 | -0.14% | -0.03 | 21.58 | 21.58 | 0 | |
|
Jyske Bank Rg 15.09.2025 / 16:55:00 |
703.00 | 1.59% | 11.00 | 704.00 | 704.00 | 0 | |
|
Kalmar Rg-B 15.09.2025 / 17:25:00 |
38.62 | -0.72% | -0.28 | 37.84 | 38.62 | 0 | |
|
KBC Gr 15.09.2025 / 17:30:00 |
102.30 | 0.47% | 0.48 | 102.30 | 102.30 | 0 | |
|
Kemira N 15.09.2025 / 17:25:00 |
19.555 | 0.20% | 0.04 | 19.490 | 19.620 | 0 | |
|
Kenmare Res Rg 15.09.2025 / 17:28:00 |
3.740 | 3.89% | 0.14 | 3.600 | 3.700 | 0 | |
|
Kering 15.09.2025 / 17:30:00 |
254.90 | 5.20% | 12.60 | 255.35 | 255.35 | 0 | |
|
Kerry Grp-A- 15.09.2025 / 17:28:00 |
78.60 | -1.01% | -0.80 | 78.30 | 78.30 | 0 | |
|
Kesko-B N 15.09.2025 / 17:25:00 |
18.630 | -1.53% | -0.29 | 18.550 | 18.630 | 0 | |
|
Kingfisher Rg 15.09.2025 / 17:30:00 |
2.425 | -0.82% | -0.02 | 2.424 | 2.426 | 0 | |
|
Kingspan Grp Rg 15.09.2025 / 17:28:00 |
68.75 | -0.65% | -0.45 | 68.50 | 69.00 | 0 | |
|
Knorr-Bremse I 15.09.2025 / 17:30:00 |
85.90 | 0.12% | 0.10 | 84.20 | 86.05 | 0 | |
|
Kojamo Rg 15.09.2025 / 17:25:00 |
10.900 | 0.74% | 0.08 | 10.890 | 10.970 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banca Generali N 15.09.2025 / 17:30:00 |
50.83 | 11.18% | 48.20% | 3.77% | -0.15% | 8.62% | 26.18% | 76.94% |
|
WDP 15.09.2025 / 17:30:00 |
21.22 | 10.91% | -25.62% | -2.03% | -3.06% | 2.02% | -14.44% | -30.05% |
|
Mowi Rg 15.09.2025 / 16:20:00 |
218.70 | 10.91% | 18.68% | 5.60% | 8.64% | 15.35% | 16.80% | 9.37% |
|
Addtech Rg-B 15.09.2025 / 17:25:00 |
337.80 | 10.81% | 51.00% | 2.99% | 1.75% | 7.85% | 9.11% | 103.98% |
|
Natl Grid Rg 15.09.2025 / 17:30:00 |
10.460 | 10.59% | 9.25% | 1.28% | 0.43% | -2.70% | 1.78% | 7.27% |
|
Continental I 15.09.2025 / 17:30:00 |
72.56 | 10.40% | -6.94% | -2.29% | -2.03% | -2.47% | 36.60% | 20.84% |
|
Tryg Rg 15.09.2025 / 16:55:00 |
167.25 | 10.25% | 13.82% | 1.18% | 0.51% | 0.33% | 5.79% | -2.22% |
|
Vend Marketplc-A- 15.09.2025 / 16:20:00 |
393.20 | 9.84% | 32.06% | 0.51% | -2.87% | 12.54% | 23.41% | 112.89% |
|
Pirelli & C. Rg 15.09.2025 / 17:30:00 |
6.042 | 9.79% | 21.44% | 1.72% | 3.26% | 5.28% | 11.93% | 53.29% |
|
Aker BP Rg 15.09.2025 / 16:20:00 |
243.00 | 9.73% | -17.76% | 0.19% | 0.89% | -13.28% | 6.02% | -28.76% |
|
Irish Resident Rg 15.09.2025 / 17:28:00 |
1.006 | 9.67% | -9.76% | 2.39% | 3.29% | -4.01% | 11.65% | -18.86% |
|
Europe All 15.09.2025 / 17:30:04 |
56.63 | 9.67% | 16.21% | 0.87% | 0.67% | 4.11% | 8.14% | 30.47% |
|
Vend Marketplc -B- 15.09.2025 / 16:20:00 |
370.40 | 9.47% | 32.97% | 0.27% | -3.06% | 11.00% | 22.73% | 116.98% |
|
EQT Rg 15.09.2025 / 17:25:00 |
346.80 | 9.19% | 17.16% | 4.55% | 2.51% | 24.84% | -1.70% | 22.62% |
|
United Utilities Rg 15.09.2025 / 17:30:00 |
11.525 | 9.16% | 8.03% | 2.67% | 1.90% | 1.27% | 9.14% | 6.08% |
|
Swiss Re N 15.09.2025 / 17:20:00 |
142.15 | 8.97% | 50.74% | 0.57% | -2.57% | 4.73% | 22.17% | 71.25% |
|
Saint-Gobain 15.09.2025 / 17:30:00 |
94.67 | 8.94% | 40.71% | 1.82% | -3.06% | 0.95% | 20.51% | 120.27% |
|
Kon Ah Del Br Rg 15.09.2025 / 17:30:00 |
34.20 | 8.88% | 31.79% | -1.16% | -0.73% | -5.13% | 10.36% | 20.57% |
|
ICG Rg 15.09.2025 / 17:30:00 |
22.90 | 8.87% | 33.99% | 4.52% | 4.95% | 20.08% | -1.17% | 73.92% |
|
Inmob Colonial 15.09.2025 / 17:30:00 |
5.650 | 8.82% | -13.66% | -0.57% | -1.95% | -4.72% | -12.20% | -5.52% |
|
UCB 15.09.2025 / 17:30:00 |
205.80 | 8.78% | 163.69% | -2.26% | 5.36% | 25.79% | 25.26% | 190.01% |
|
Hera N 15.09.2025 / 17:30:00 |
3.711 | 8.67% | 25.19% | 1.45% | 0.79% | -8.84% | 3.03% | 45.69% |
|
Boliden Rg 15.09.2025 / 17:25:00 |
343.00 | 8.51% | 7.18% | 2.97% | 10.63% | 19.72% | 16.67% | -6.70% |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | 8.01% | 29.11% | -3.91% | -6.95% | -12.64% | 14.30% | 39.88% |
|
Wienerberger I 15.09.2025 / 17:30:00 |
28.57 | 7.85% | -5.36% | -2.26% | -9.82% | -7.42% | -1.89% | 18.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
InPost Br Rg 15.09.2025 / 17:30:00 |
10.840 | -1.54% |
11.190 09:35 |
10.840 17:27 |
17.755 19.02.25 |
10.5 03.09.25 |
363'484 |
|
Intercont Hotels Rg 15.09.2025 / 17:30:00 |
88.21 | -1.12% |
89.34 10:00 |
87.94 15:31 |
109.75 10.02.25 |
72.52 07.04.25 |
65'843 |
|
Intertek Group Rg 15.09.2025 / 17:30:00 |
46.54 | -0.43% |
47.51 09:56 |
46.42 16:07 |
55.75 04.03.25 |
40.44 09.04.25 |
98'656 |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 2.53% |
5.626 16:23 |
5.505 09:00 |
5.685 22.08.25 |
3.6773 07.04.25 |
23'677'594 |
|
Intl. Cons. Air Rg 15.09.2025 / 17:30:00 |
3.847 | 0.55% |
3.889 13:31 |
3.814 09:15 |
3.982 10.09.25 |
2.101 07.04.25 |
2'376'777 |
|
INWIT N 15.09.2025 / 17:30:00 |
10.150 | -0.10% |
10.270 12:08 |
10.110 09:10 |
10.800 06.05.25 |
8.81 08.04.25 |
964'685 |
|
Irish Contl Grp Uts 15.09.2025 / 17:28:00 |
5.810 | 1.22% |
5.810 16:50 |
5.750 11:28 |
5.910 11.07.25 |
4.7395 11.04.25 |
4'402 |
|
Irish Resident Rg 15.09.2025 / 17:28:00 |
1.006 | 0.80% |
1.011 11:53 |
0.9970 09:17 |
1.114 09.06.25 |
0.869 14.01.25 |
267'996 |
|
ISS Rg 15.09.2025 / 16:55:00 |
202.80 | 0.35% |
203.70 10:16 |
201.60 09:16 |
205.20 11.09.25 |
121.1 09.01.25 |
343'441 |
|
Italgas Rg 15.09.2025 / 17:30:00 |
7.623 | -0.29% |
7.660 09:00 |
7.595 11:07 |
7.815 28.08.25 |
5.00504 13.01.25 |
1'661'557 |
|
JD Sports Fsn Rg 15.09.2025 / 17:30:00 |
0.9195 | 1.83% |
0.9218 16:39 |
0.8980 09:41 |
1.043 07.01.25 |
0.6116 09.04.25 |
2'566'684 |
|
JDE Peet's Br Rg 15.09.2025 / 17:30:00 |
31.20 | -0.06% |
31.26 13:05 |
31.20 09:06 |
32.26 05.09.25 |
16.03 06.02.25 |
897'436 |
|
Jeronimo Martins N 15.09.2025 / 17:30:00 |
21.59 | -0.14% |
21.77 09:44 |
21.56 17:13 |
23.29 08.05.25 |
18.05 09.01.25 |
224'500 |
|
Jyske Bank Rg 15.09.2025 / 16:55:00 |
703.00 | 1.59% |
704.00 16:23 |
695.50 09:05 |
715.00 19.08.25 |
450.2 07.04.25 |
28'560 |
|
Kalmar Rg-B 15.09.2025 / 17:25:00 |
38.62 | -0.72% |
39.40 10:19 |
38.51 17:20 |
44.70 25.07.25 |
24.42 09.04.25 |
13'996 |
|
KBC Gr 15.09.2025 / 17:30:00 |
102.30 | 0.47% |
102.78 14:27 |
101.80 11:26 |
105.45 25.08.25 |
67.24 07.04.25 |
116'803 |
|
Kemira N 15.09.2025 / 17:25:00 |
19.555 | 0.20% |
19.750 10:20 |
19.460 15:19 |
22.48 11.03.25 |
16.97 25.04.25 |
87'012 |
|
Kenmare Res Rg 15.09.2025 / 17:28:00 |
3.740 | 3.89% |
3.740 09:40 |
3.740 09:40 |
5.250 18.03.25 |
3.44 03.03.25 |
1'178 |
|
Kering 15.09.2025 / 17:30:00 |
254.90 | 5.20% |
255.45 14:54 |
241.85 09:00 |
283.33 14.02.25 |
149.8 07.04.25 |
370'831 |
|
Kerry Grp-A- 15.09.2025 / 17:28:00 |
78.60 | -1.01% |
79.65 09:00 |
78.55 17:13 |
103.80 04.03.25 |
76.85 03.09.25 |
67'885 |
|
Kesko-B N 15.09.2025 / 17:25:00 |
18.630 | -1.53% |
18.980 09:01 |
18.530 13:02 |
21.46 30.05.25 |
17.13 05.02.25 |
329'937 |
|
Kingfisher Rg 15.09.2025 / 17:30:00 |
2.425 | -0.82% |
2.456 10:17 |
2.420 17:02 |
3.176 14.05.25 |
2.272 13.01.25 |
1'635'885 |
|
Kingspan Grp Rg 15.09.2025 / 17:28:00 |
68.75 | -0.65% |
69.70 09:37 |
68.60 17:02 |
86.50 06.03.25 |
64.025 14.01.25 |
94'906 |
|
Knorr-Bremse I 15.09.2025 / 17:30:00 |
85.90 | 0.12% |
86.35 13:05 |
84.50 11:19 |
96.40 18.03.25 |
67.9 13.01.25 |
87'069 |
|
Kojamo Rg 15.09.2025 / 17:25:00 |
10.900 | 0.74% |
10.980 10:18 |
10.780 09:04 |
11.480 24.06.25 |
8.22 19.03.25 |
66'020 |