×
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 |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 15.09.2025 / 17:30:00 |
74.85 | 1.42% | 1.05 | 74.95 | 74.95 | 24'148 | |
|
Coloplast -B- 15.09.2025 / 16:55:00 |
608.80 | -1.23% | -7.60 | 606.60 | 610.00 | 75'635 | |
|
Colruyt 15.09.2025 / 17:30:00 |
37.61 | -0.05% | -0.02 | 36.88 | 37.62 | 12'352 | |
|
Commerzbank I 15.09.2025 / 17:30:00 |
33.17 | 2.47% | 0.80 | 33.12 | 33.12 | 1'235'761 | |
|
Compass Group Rg 15.09.2025 / 17:30:00 |
25.75 | -1.08% | -0.28 | 25.73 | 25.76 | 547'965 | |
|
Continental I 15.09.2025 / 17:30:00 |
72.56 | 1.40% | 1.00 | 72.56 | 72.56 | 322'041 | |
|
ConvaTec Grp Rg 15.09.2025 / 17:30:00 |
2.328 | -1.15% | -0.03 | 2.326 | 2.330 | 617'140 | |
|
Corticeira Amorim N 15.09.2025 / 17:30:00 |
7.510 | -0.53% | -0.04 | 7.460 | 7.550 | 24'026 | |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 1.73% | 0.29 | 16.745 | 16.745 | 2'126'403 | |
|
CRH PLC Rg 15.09.2025 / 17:30:00 |
83.78 | -0.76% | -0.64 | 83.74 | 83.82 | 103'455 | |
|
Croda Intl Rg 15.09.2025 / 17:30:00 |
25.15 | 0.54% | 0.14 | 25.13 | 25.17 | 135'137 | |
|
CTP Br Rg 15.09.2025 / 17:30:00 |
17.760 | -2.52% | -0.46 | 17.440 | 18.120 | 59'471 | |
|
CTS Eventim I 15.09.2025 / 17:30:00 |
87.45 | 0.69% | 0.60 | 87.35 | 87.45 | 57'306 | |
|
CTT Rg 15.09.2025 / 17:30:00 |
7.420 | 0.68% | 0.05 | 7.390 | 7.560 | 64'446 | |
|
CVC Cptl Rg 15.09.2025 / 17:30:00 |
15.310 | -0.36% | -0.06 | 15.250 | 15.320 | 282'876 | |
|
D'Ieteren Grp 15.09.2025 / 17:30:00 |
165.20 | -0.30% | -0.50 | 164.50 | 164.50 | 18'083 | |
|
Daimler Tr Hldg N 15.09.2025 / 17:30:00 |
38.00 | 0.52% | 0.20 | 37.95 | 38.09 | 345'184 | |
|
Dalata Hotel Rg 15.09.2025 / 17:27:59 |
6.400 | 0.00% | 0.00 | 6.400 | 6.410 | 51'994 | |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | -0.51% | -0.38 | 74.22 | 74.22 | 340'088 | |
|
Danske Bank Rg 15.09.2025 / 16:55:00 |
268.20 | 1.65% | 4.35 | 268.10 | 268.10 | 243'280 | |
|
Dassault Syst 15.09.2025 / 17:30:00 |
27.12 | -1.51% | -0.42 | 27.10 | 27.10 | 677'627 | |
|
Dav Cam Mil Rg 15.09.2025 / 17:30:00 |
5.646 | 0.39% | 0.02 | 5.646 | 5.646 | 3'611'089 | |
|
DCC Rg 15.09.2025 / 17:30:00 |
47.58 | 0.85% | 0.40 | 47.54 | 47.60 | 48'170 | |
|
De Longhi N 15.09.2025 / 17:30:00 |
30.55 | 0.16% | 0.05 | 30.62 | 30.62 | 59'618 | |
|
Demant Br/Rg 15.09.2025 / 16:55:00 |
244.40 | -1.77% | -4.40 | 244.80 | 244.80 | 161'913 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Grifols-A Br 15.09.2025 / 17:30:00 |
12.000 | 31.71% | -22.47% | -3.07% | -4.38% | 18.40% | 18.87% | -3.23% |
|
Eiffage 15.09.2025 / 17:30:00 |
112.35 | 31.58% | 15.31% | 2.04% | -10.57% | -1.10% | 21.96% | 20.91% |
|
REN Rg 15.09.2025 / 17:29:54 |
2.975 | 31.06% | 27.96% | 0.34% | 0.17% | -3.88% | 21.68% | 13.33% |
|
Valmet Corporat Rg 15.09.2025 / 17:25:00 |
30.73 | 30.92% | 17.23% | -0.44% | 3.92% | 20.51% | 26.72% | 21.56% |
|
Prysmian N 15.09.2025 / 17:30:00 |
80.80 | 30.83% | 94.86% | 4.23% | 6.71% | 45.38% | 31.68% | 143.84% |
|
Alk-Abello Br/Rg-B 15.09.2025 / 16:55:00 |
206.20 | 30.47% | 104.75% | 1.68% | 11.34% | 12.13% | 14.05% | 43.11% |
|
Nordea Bk Rg 15.09.2025 / 17:25:00 |
13.865 | 30.41% | 21.86% | 2.70% | 2.44% | 14.37% | 33.45% | 40.03% |
|
Danske Bank Rg 15.09.2025 / 16:55:00 |
268.20 | 29.98% | 46.26% | 3.03% | 0.34% | 6.34% | 30.51% | 150.09% |
|
Diploma Rg 15.09.2025 / 17:30:00 |
54.80 | 29.88% | 53.66% | -0.36% | 2.57% | 14.26% | 20.92% | 112.73% |
|
Rosenbauer Intern I 15.09.2025 / 14:30:16 |
42.50 | 29.48% | 75.00% | 3.97% | -8.11% | 4.67% | 16.97% | 33.73% |
|
HSBC Hldg Rg 15.09.2025 / 17:30:00 |
10.121 | 28.66% | 58.61% | 4.28% | 7.96% | 17.48% | 54.59% | 87.34% |
|
M&G Rg 15.09.2025 / 17:30:00 |
2.543 | 28.62% | 13.46% | -0.90% | -3.34% | -0.24% | 23.00% | 26.22% |
|
Vodafone Group Rg 15.09.2025 / 17:30:00 |
0.8716 | 28.60% | 28.33% | -0.21% | 0.09% | 14.96% | 11.12% | -20.28% |
|
ASR Rg 15.09.2025 / 17:30:00 |
58.62 | 28.00% | 37.18% | 1.61% | -3.68% | 6.33% | 35.01% | 36.44% |
|
Phoenix Grp Rg 15.09.2025 / 17:30:00 |
6.573 | 27.88% | 21.44% | 5.58% | -4.12% | 1.08% | 19.94% | 4.74% |
|
Euronext Br Rg 15.09.2025 / 17:30:00 |
138.70 | 27.56% | 76.14% | -1.56% | -2.50% | -3.61% | 37.87% | 93.78% |
|
Endesa Br 15.09.2025 / 17:30:00 |
26.71 | 27.34% | 43.20% | 3.25% | 1.42% | -4.40% | 34.56% | 49.70% |
|
MERLIN Prop. Br 15.09.2025 / 17:30:00 |
12.950 | 27.21% | 28.98% | 3.27% | 1.01% | 17.89% | 9.84% | 39.70% |
|
Ageas 15.09.2025 / 17:30:00 |
59.05 | 26.76% | 50.85% | 0.72% | -4.99% | 4.33% | 24.53% | 42.21% |
|
Storebrand Rg 15.09.2025 / 16:20:00 |
156.40 | 26.67% | 70.87% | 2.12% | -0.16% | 14.58% | 35.94% | 91.11% |
|
Next Rg 15.09.2025 / 17:30:00 |
120.30 | 26.60% | 48.39% | -2.27% | 2.30% | -2.59% | 15.37% | 99.31% |
|
Intl. Cons. Air Rg 15.09.2025 / 17:30:00 |
3.847 | 26.52% | 146.36% | -2.29% | -1.28% | 24.60% | 92.57% | 239.43% |
|
Sandvik Rg 15.09.2025 / 17:25:00 |
255.45 | 26.37% | 14.73% | 3.23% | 8.01% | 22.28% | 23.70% | 47.06% |
|
Admiral Group Rg 15.09.2025 / 17:28:59 |
33.22 | 26.02% | 23.40% | 0.33% | -7.02% | -1.37% | 14.75% | 45.89% |
|
Swedbank -A- 15.09.2025 / 17:25:00 |
276.40 | 25.83% | 34.93% | 1.99% | 1.94% | 13.05% | 27.29% | 84.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 15.09.2025 / 17:30:00 |
74.85 | 1.42% |
75.45 13:53 |
73.80 09:02 |
79.55 06.05.25 |
51.75 14.01.25 |
24'148 |
|
Coloplast -B- 15.09.2025 / 16:55:00 |
608.80 | -1.23% |
618.80 14:04 |
608.20 16:17 |
850.30 04.02.25 |
578.6 15.07.25 |
75'635 |
|
Colruyt 15.09.2025 / 17:30:00 |
37.61 | -0.05% |
37.82 10:38 |
37.47 09:00 |
42.96 24.04.25 |
34.5 09.01.25 |
12'352 |
|
Commerzbank I 15.09.2025 / 17:30:00 |
33.17 | 2.47% |
33.20 17:24 |
32.65 09:37 |
38.34 22.08.25 |
15.205 02.01.25 |
1'235'761 |
|
Compass Group Rg 15.09.2025 / 17:30:00 |
25.75 | -1.08% |
26.08 09:51 |
25.69 16:02 |
28.53 18.02.25 |
23.45 07.04.25 |
547'965 |
|
Continental I 15.09.2025 / 17:30:00 |
72.56 | 1.40% |
73.92 13:20 |
72.14 09:03 |
78.68 29.05.25 |
55.68 07.04.25 |
322'041 |
|
ConvaTec Grp Rg 15.09.2025 / 17:30:00 |
2.328 | -1.15% |
2.368 09:23 |
2.328 17:13 |
3.110 05.06.25 |
2.188 03.01.25 |
617'140 |
|
Corticeira Amorim N 15.09.2025 / 17:30:00 |
7.510 | -0.53% |
7.600 09:45 |
7.500 15:36 |
8.550 19.02.25 |
7.03 07.04.25 |
24'026 |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 1.73% |
16.888 15:12 |
16.515 09:01 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'126'403 |
|
CRH PLC Rg 15.09.2025 / 17:30:00 |
83.78 | -0.76% |
83.98 09:01 |
83.10 16:16 |
88.52 18.02.25 |
57.48 07.04.25 |
103'455 |
|
Croda Intl Rg 15.09.2025 / 17:30:00 |
25.15 | 0.54% |
25.29 16:44 |
24.97 09:00 |
34.26 30.01.25 |
24.27 12.08.25 |
135'137 |
|
CTP Br Rg 15.09.2025 / 17:30:00 |
17.760 | -2.52% |
17.920 12:25 |
17.620 16:01 |
19.440 07.08.25 |
14.14 09.04.25 |
59'471 |
|
CTS Eventim I 15.09.2025 / 17:30:00 |
87.45 | 0.69% |
87.55 14:00 |
86.90 09:47 |
114.10 20.05.25 |
78.15 02.09.25 |
57'306 |
|
CTT Rg 15.09.2025 / 17:30:00 |
7.420 | 0.68% |
7.435 13:42 |
7.340 10:06 |
8.140 10.07.25 |
5.2 13.01.25 |
64'446 |
|
CVC Cptl Rg 15.09.2025 / 17:30:00 |
15.310 | -0.36% |
15.330 17:22 |
15.105 09:17 |
23.55 06.02.25 |
13.095 07.04.25 |
282'876 |
|
D'Ieteren Grp 15.09.2025 / 17:30:00 |
165.20 | -0.30% |
166.70 12:31 |
164.80 15:55 |
190.55 25.08.25 |
140 07.04.25 |
18'083 |
|
Daimler Tr Hldg N 15.09.2025 / 17:30:00 |
38.00 | 0.52% |
38.28 10:22 |
37.58 15:32 |
45.33 06.03.25 |
30.79 07.04.25 |
345'184 |
|
Dalata Hotel Rg 15.09.2025 / 17:27:59 |
6.400 | 0.00% |
6.410 09:31 |
6.400 09:31 |
6.680 11.07.25 |
4.4425 08.01.25 |
51'994 |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | -0.51% |
74.86 09:00 |
74.08 17:04 |
77.16 02.05.25 |
63.52 16.01.25 |
340'088 |
|
Danske Bank Rg 15.09.2025 / 16:55:00 |
268.20 | 1.65% |
268.30 16:33 |
265.10 09:00 |
276.00 25.08.25 |
177.4 07.04.25 |
243'280 |
|
Dassault Syst 15.09.2025 / 17:30:00 |
27.12 | -1.51% |
27.77 10:20 |
27.05 15:28 |
41.17 06.02.25 |
26.25 02.09.25 |
677'627 |
|
Dav Cam Mil Rg 15.09.2025 / 17:30:00 |
5.646 | 0.39% |
5.725 10:06 |
5.644 09:01 |
6.832 19.08.25 |
5.08 07.04.25 |
3'611'089 |
|
DCC Rg 15.09.2025 / 17:30:00 |
47.58 | 0.85% |
48.34 13:59 |
47.02 09:15 |
56.20 31.01.25 |
44.54 23.05.25 |
48'170 |
|
De Longhi N 15.09.2025 / 17:30:00 |
30.55 | 0.16% |
30.91 10:23 |
30.36 16:01 |
34.82 26.02.25 |
23.41 07.04.25 |
59'618 |
|
Demant Br/Rg 15.09.2025 / 16:55:00 |
244.40 | -1.77% |
249.80 09:28 |
243.40 16:09 |
294.20 22.01.25 |
203.3 07.04.25 |
161'913 |