×
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
- 25.07.2025 - 17:30:01
- 55.80
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 25.07.2025 / 17:30:00 |
5.865 | -4.28% | -0.26 | 5.855 | 5.980 | 0 | |
|
InPost Br Rg 25.07.2025 / 17:30:00 |
13.115 | 0.38% | 0.05 | 12.920 | 13.150 | 0 | |
|
Intercont Hotels Rg 25.07.2025 / 17:30:00 |
86.58 | 0.29% | 0.25 | 86.42 | 86.60 | 0 | |
|
Intertek Group Rg 25.07.2025 / 17:30:00 |
49.14 | 0.20% | 0.10 | 49.10 | 49.18 | 0 | |
|
Intesa Sanpaolo N 25.07.2025 / 17:30:00 |
5.067 | -0.01% | 0.00 | 5.059 | 5.059 | 0 | |
|
Intl. Cons. Air Rg 25.07.2025 / 17:30:00 |
3.747 | -1.19% | -0.05 | 3.744 | 3.749 | 0 | |
|
INWIT N 25.07.2025 / 17:30:00 |
10.435 | -0.62% | -0.07 | 10.390 | 10.390 | 0 | |
|
Irish Contl Grp Uts 25.07.2025 / 17:28:00 |
5.570 | -0.18% | -0.01 | 5.460 | 5.740 | 0 | |
|
Irish Resident Rg 25.07.2025 / 17:28:00 |
0.9740 | -1.52% | -0.02 | 0.9690 | 0.9840 | 0 | |
|
ISS Rg 25.07.2025 / 16:55:00 |
190.10 | -0.31% | -0.60 | 189.90 | 190.60 | 0 | |
|
Italgas Rg 25.07.2025 / 17:30:00 |
7.220 | 1.55% | 0.11 | 7.225 | 7.225 | 0 | |
|
JD Sports Fsn Rg 25.07.2025 / 17:30:00 |
0.9222 | -0.65% | -0.01 | 0.9214 | 0.9228 | 0 | |
|
JDE Peet's Br Rg 25.07.2025 / 17:30:00 |
24.05 | -0.41% | -0.10 | 24.04 | 24.10 | 0 | |
|
Jeronimo Martins N 25.07.2025 / 17:30:00 |
21.70 | -0.14% | -0.03 | 21.70 | 21.70 | 0 | |
|
Jyske Bank Rg 25.07.2025 / 16:55:00 |
647.00 | -0.46% | -3.00 | 645.50 | 647.50 | 0 | |
|
Kalmar Rg-B 25.07.2025 / 17:25:00 |
39.26 | -4.24% | -1.74 | 38.48 | 39.26 | 0 | |
|
KBC Gr 25.07.2025 / 17:30:00 |
90.66 | -0.36% | -0.33 | 90.58 | 90.58 | 0 | |
|
Kemira N 25.07.2025 / 17:25:00 |
19.270 | -0.98% | -0.19 | 19.190 | 19.380 | 0 | |
|
Kenmare Res Rg 25.07.2025 / 17:24:31 |
3.640 | -1.62% | -0.06 | 3.640 | 3.720 | 0 | |
|
Kering 25.07.2025 / 17:30:00 |
221.20 | 4.14% | 8.80 | 221.80 | 221.80 | 0 | |
|
Kerry Grp-A- 25.07.2025 / 17:28:00 |
89.45 | -0.78% | -0.70 | 89.10 | 89.10 | 0 | |
|
Kesko-B N 25.07.2025 / 17:25:00 |
19.390 | 0.15% | 0.03 | 19.280 | 19.400 | 0 | |
|
Kingfisher Rg 25.07.2025 / 17:30:00 |
2.778 | -0.57% | -0.02 | 2.772 | 2.786 | 0 | |
|
Kingspan Grp Rg 25.07.2025 / 17:28:00 |
74.45 | -0.53% | -0.40 | 74.50 | 74.50 | 0 | |
|
Knorr-Bremse I 25.07.2025 / 17:30:00 |
87.30 | -1.63% | -1.45 | 87.30 | 87.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amundi 25.07.2025 / 17:30:00 |
70.35 | 11.34% | 16.40% | -1.99% | 1.01% | -2.29% | 4.53% | 35.67% |
|
Ackermans V Haare 25.07.2025 / 17:30:00 |
211.80 | 11.22% | 33.67% | 1.05% | -2.22% | -3.24% | 21.31% | 52.99% |
|
Terna N 25.07.2025 / 17:30:00 |
8.468 | 11.17% | 12.18% | -0.94% | -1.33% | -2.01% | 9.58% | 19.25% |
|
Deutsche Telekom N 25.07.2025 / 17:30:00 |
31.67 | 10.93% | 47.41% | 4.06% | 2.05% | -0.08% | 30.76% | 75.89% |
|
Informa Rg 25.07.2025 / 17:30:00 |
8.626 | 10.87% | 13.29% | 2.84% | 5.94% | 12.54% | -1.55% | 49.44% |
|
Sainsbury Rg 25.07.2025 / 17:30:00 |
3.052 | 10.65% | 1.00% | 5.75% | 6.45% | 15.56% | 10.82% | 37.91% |
|
Kon Ah Del Br Rg 25.07.2025 / 17:30:00 |
34.74 | 10.42% | 33.65% | -1.74% | -1.82% | -3.85% | 16.15% | 31.43% |
|
Air Liquide 25.07.2025 / 17:30:00 |
172.14 | 10.40% | 7.78% | 0.06% | -2.35% | -6.86% | 3.03% | 46.76% |
|
WDP 25.07.2025 / 17:30:00 |
20.46 | 10.34% | -26.00% | 0.29% | -0.10% | -3.81% | -17.77% | -34.40% |
|
Lifco Rg-B 25.07.2025 / 17:25:00 |
351.80 | 10.32% | 42.49% | -2.39% | -11.21% | -7.05% | 12.25% | 86.67% |
|
BMW I 25.07.2025 / 17:30:00 |
88.78 | 10.27% | -14.00% | 6.30% | 15.96% | 18.72% | 1.37% | 12.53% |
|
Whitbread Rg 25.07.2025 / 17:30:00 |
32.36 | 10.24% | -11.00% | 2.18% | 14.59% | 19.28% | 11.93% | 20.81% |
|
Orkla N 25.07.2025 / 16:20:00 |
107.90 | 10.21% | 37.67% | -1.55% | -0.83% | -7.18% | 19.16% | 32.77% |
|
Eni N 25.07.2025 / 17:30:00 |
14.668 | 10.18% | -6.25% | 3.36% | 6.11% | 15.88% | 1.07% | 29.98% |
|
UBS N 25.07.2025 / 17:20:00 |
30.46 | 10.05% | 16.69% | 5.25% | 13.66% | 20.35% | 13.11% | 90.92% |
|
Ebro Foods 25.07.2025 / 17:30:00 |
17.300 | 9.92% | 12.05% | -0.46% | -1.14% | 1.53% | 14.27% | 10.91% |
|
FBD Holds Rg 25.07.2025 / 17:28:00 |
13.850 | 9.88% | 24.66% | 0.73% | 0.73% | 7.80% | 11.20% | 0.00% |
|
ConvaTec Grp Rg 25.07.2025 / 17:30:00 |
2.401 | 9.57% | -0.65% | 0.04% | -16.75% | -8.43% | -3.88% | 7.91% |
|
Elisa-A Rg 25.07.2025 / 17:25:00 |
45.77 | 9.49% | 9.15% | 0.26% | -2.39% | -2.24% | 6.59% | -13.61% |
|
Oesterreich Post I 25.07.2025 / 17:30:00 |
31.25 | 9.45% | -4.36% | 3.48% | 3.48% | 4.52% | 1.30% | 10.90% |
|
RELX Rg 25.07.2025 / 17:30:00 |
39.51 | 9.38% | 27.43% | -0.42% | 0.29% | -4.18% | 9.31% | 67.92% |
|
Do & Co I 25.07.2025 / 17:30:00 |
197.80 | 9.34% | 46.72% | -0.20% | 10.01% | 30.13% | 28.11% | 159.37% |
|
EQT Rg 25.07.2025 / 17:25:00 |
331.00 | 9.16% | 17.12% | -1.34% | 4.09% | 19.11% | -0.42% | 31.42% |
|
L'Oreal 25.07.2025 / 17:30:00 |
375.05 | 9.13% | -17.21% | 3.43% | 5.41% | -4.76% | -6.04% | 5.51% |
|
Acerinox Br 25.07.2025 / 17:30:00 |
10.140 | 9.10% | -4.09% | -3.84% | -6.20% | -1.70% | 4.32% | 15.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 25.07.2025 / 17:30:00 |
5.865 | -4.28% |
6.105 09:00 |
5.805 09:27 |
6.340 11.06.25 |
4.98 13.01.25 |
1'271'917 |
|
InPost Br Rg 25.07.2025 / 17:30:00 |
13.115 | 0.38% |
13.170 17:21 |
12.900 10:04 |
17.755 19.02.25 |
11.81 07.04.25 |
227'744 |
|
Intercont Hotels Rg 25.07.2025 / 17:30:00 |
86.58 | 0.29% |
86.80 17:03 |
85.28 10:05 |
109.75 10.02.25 |
72.52 07.04.25 |
68'749 |
|
Intertek Group Rg 25.07.2025 / 17:30:00 |
49.14 | 0.20% |
50.00 09:00 |
48.80 16:04 |
55.75 04.03.25 |
40.44 09.04.25 |
88'691 |
|
Intesa Sanpaolo N 25.07.2025 / 17:30:00 |
5.067 | -0.01% |
5.078 16:44 |
5.032 09:03 |
5.110 24.07.25 |
3.6773 07.04.25 |
20'154'719 |
|
Intl. Cons. Air Rg 25.07.2025 / 17:30:00 |
3.747 | -1.19% |
3.781 09:09 |
3.708 15:37 |
3.866 18.07.25 |
2.101 07.04.25 |
2'499'163 |
|
INWIT N 25.07.2025 / 17:30:00 |
10.435 | -0.62% |
10.470 09:04 |
10.370 15:28 |
10.800 06.05.25 |
8.81 08.04.25 |
517'739 |
|
Irish Contl Grp Uts 25.07.2025 / 17:28:00 |
5.570 | -0.18% |
5.570 17:19 |
5.570 17:19 |
5.910 11.07.25 |
4.7395 11.04.25 |
498 |
|
Irish Resident Rg 25.07.2025 / 17:28:00 |
0.9740 | -1.52% |
0.9890 10:04 |
0.9730 15:44 |
1.114 09.06.25 |
0.869 14.01.25 |
153'073 |
|
ISS Rg 25.07.2025 / 16:55:00 |
190.10 | -0.31% |
190.75 09:00 |
189.40 12:46 |
190.90 24.07.25 |
121.1 09.01.25 |
100'559 |
|
Italgas Rg 25.07.2025 / 17:30:00 |
7.220 | 1.55% |
7.240 17:17 |
7.065 09:00 |
7.375 07.05.25 |
5.00504 13.01.25 |
2'020'664 |
|
JD Sports Fsn Rg 25.07.2025 / 17:30:00 |
0.9222 | -0.65% |
0.9316 12:04 |
0.8998 14:32 |
1.043 07.01.25 |
0.6116 09.04.25 |
12'248'945 |
|
JDE Peet's Br Rg 25.07.2025 / 17:30:00 |
24.05 | -0.41% |
24.20 09:04 |
23.94 15:54 |
24.70 30.06.25 |
16.03 06.02.25 |
136'785 |
|
Jeronimo Martins N 25.07.2025 / 17:30:00 |
21.70 | -0.14% |
21.82 11:30 |
21.60 09:05 |
23.29 08.05.25 |
18.05 09.01.25 |
296'720 |
|
Jyske Bank Rg 25.07.2025 / 16:55:00 |
647.00 | -0.46% |
652.00 09:50 |
644.50 15:04 |
662.50 09.07.25 |
450.2 07.04.25 |
36'019 |
|
Kalmar Rg-B 25.07.2025 / 17:25:00 |
39.26 | -4.24% |
44.70 09:22 |
38.92 15:58 |
44.70 25.07.25 |
24.42 09.04.25 |
76'926 |
|
KBC Gr 25.07.2025 / 17:30:00 |
90.66 | -0.36% |
91.03 10:30 |
90.02 13:27 |
92.40 10.07.25 |
67.24 07.04.25 |
92'094 |
|
Kemira N 25.07.2025 / 17:25:00 |
19.270 | -0.98% |
19.400 10:25 |
19.240 09:25 |
22.48 11.03.25 |
16.97 25.04.25 |
37'871 |
|
Kenmare Res Rg 25.07.2025 / 17:24:31 |
3.640 | -1.62% |
5.250 18.03.25 |
3.44 03.03.25 |
185 | ||
|
Kering 25.07.2025 / 17:30:00 |
221.20 | 4.14% |
222.30 13:11 |
206.10 09:02 |
283.33 14.02.25 |
149.8 07.04.25 |
398'195 |
|
Kerry Grp-A- 25.07.2025 / 17:28:00 |
89.45 | -0.78% |
89.93 09:40 |
88.85 13:39 |
103.80 04.03.25 |
87.65 10.04.25 |
63'171 |
|
Kesko-B N 25.07.2025 / 17:25:00 |
19.390 | 0.15% |
19.390 17:23 |
19.170 10:08 |
21.46 30.05.25 |
17.13 05.02.25 |
154'948 |
|
Kingfisher Rg 25.07.2025 / 17:30:00 |
2.778 | -0.57% |
2.799 09:01 |
2.751 13:05 |
3.176 14.05.25 |
2.272 13.01.25 |
1'202'541 |
|
Kingspan Grp Rg 25.07.2025 / 17:28:00 |
74.45 | -0.53% |
74.93 11:14 |
73.85 13:20 |
86.50 06.03.25 |
64.025 14.01.25 |
98'576 |
|
Knorr-Bremse I 25.07.2025 / 17:30:00 |
87.30 | -1.63% |
88.60 10:28 |
86.95 16:16 |
96.40 18.03.25 |
67.9 13.01.25 |
75'830 |