×
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
- 04.04.2025 - 17:30:07
- 50.53
- -4.89%
- -2.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 04.04.2025 / 17:30:00 |
35.24 | -2.71% | -0.98 | 35.20 | 35.92 | 0 | |
|
Coloplast -B- 04.04.2025 / 16:51:51 |
691.00 | -0.95% | -6.60 | 698.20 | 691.00 | 0 | |
|
Colruyt 04.04.2025 / 16:51:39 |
40.62 | 1.96% | 0.78 | 40.62 | 40.56 | 0 | |
|
Commerzbank I 04.04.2025 / 16:51:37 |
20.10 | -7.05% | -1.53 | 20.23 | 20.04 | 0 | |
|
Compass Group Rg 04.04.2025 / 17:30:00 |
25.34 | -2.95% | -0.77 | 25.32 | 25.36 | 0 | |
|
Continental I 04.04.2025 / 16:52:13 |
59.10 | -4.65% | -2.88 | 59.80 | 58.86 | 0 | |
|
ConvaTec Grp Rg 04.04.2025 / 17:30:00 |
2.500 | -2.95% | -0.08 | 2.498 | 2.546 | 0 | |
|
Corticeira Amorim N 04.04.2025 / 16:47:31 |
7.590 | -4.05% | -0.32 | 7.610 | 7.590 | 0 | |
|
Covestro I 04.04.2025 / 16:49:02 |
58.80 | 0.00% | 0.00 | 58.80 | 58.82 | 0 | |
|
Credit Agricole 04.04.2025 / 16:52:06 |
15.490 | -5.95% | -0.98 | 15.595 | 15.445 | 0 | |
|
CRH PLC Rg 04.04.2025 / 17:30:00 |
63.16 | -3.57% | -2.34 | 63.14 | 63.24 | 0 | |
|
Croda Intl Rg 04.04.2025 / 17:30:00 |
27.82 | -1.14% | -0.32 | 27.70 | 27.89 | 0 | |
|
CTS Eventim I 04.04.2025 / 16:51:57 |
88.80 | -3.87% | -3.58 | 89.00 | 88.35 | 0 | |
|
CTT Rg 04.04.2025 / 16:51:27 |
7.090 | -6.71% | -0.51 | 7.170 | 7.100 | 0 | |
|
CVC Cptl Rg 04.04.2025 / 16:52:12 |
14.993 | -12.14% | -2.07 | 15.655 | 14.835 | 0 | |
|
D'Ieteren Grp 04.04.2025 / 16:52:07 |
150.20 | -5.24% | -8.30 | 151.50 | 150.20 | 0 | |
|
Daimler Tr Hldg N 04.04.2025 / 16:52:09 |
32.77 | -5.90% | -2.06 | 33.08 | 32.57 | 0 | |
|
Dalata Hotel Rg 04.04.2025 / 16:51:06 |
4.998 | -4.26% | -0.22 | 5.070 | 5.000 | 0 | |
|
Danone 04.04.2025 / 16:52:14 |
72.98 | 0.23% | 0.17 | 73.16 | 72.80 | 0 | |
|
Danske Bank Rg 04.04.2025 / 16:52:19 |
192.68 | -12.40% | -27.28 | 196.05 | 192.45 | 0 | |
|
Dassault Syst 04.04.2025 / 16:52:22 |
33.35 | -0.97% | -0.33 | 33.35 | 33.21 | 0 | |
|
Dav Cam Mil Rg 04.04.2025 / 16:52:21 |
5.396 | -3.47% | -0.19 | 5.424 | 5.374 | 0 | |
|
DCC Rg 04.04.2025 / 17:30:00 |
48.44 | -4.97% | -2.54 | 48.38 | 48.46 | 0 | |
|
De Longhi N 04.04.2025 / 16:52:01 |
26.04 | -8.44% | -2.40 | 26.34 | 26.00 | 0 | |
|
Deliver Hero N 04.04.2025 / 16:51:35 |
21.38 | -4.15% | -0.93 | 21.60 | 21.29 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
bioMerieux 04.04.2025 / 16:51:13 |
114.25 | 15.14% | 18.40% | -1.68% | -1.25% | 7.28% | 20.14% | 20.96% |
|
Cellnex Telecom Br 04.04.2025 / 16:51:57 |
33.97 | 14.97% | -1.43% | 2.18% | 6.74% | 17.36% | 12.65% | -20.25% |
|
Heineken Holding Br 04.04.2025 / 16:51:17 |
65.30 | 14.94% | -13.38% | -3.15% | -7.21% | 17.08% | -9.87% | -6.42% |
|
Swiss Life N 04.04.2025 / 17:20:00 |
758.00 | 14.82% | 37.53% | -6.28% | -4.24% | 7.70% | 22.65% | 34.03% |
|
Acciona Br 04.04.2025 / 16:52:03 |
113.90 | 14.79% | -6.56% | -7.74% | -4.45% | 6.95% | 5.56% | -28.95% |
|
Koninkl KPN Br Rg 04.04.2025 / 16:52:12 |
3.964 | 14.60% | 29.01% | 1.11% | 6.93% | 12.71% | 15.99% | 26.33% |
|
ASR Rg 04.04.2025 / 16:52:18 |
50.44 | 14.59% | 22.81% | -5.28% | -0.14% | 10.11% | 12.01% | 23.10% |
|
Swiss Re N 04.04.2025 / 17:20:00 |
138.60 | 14.27% | 58.08% | -8.50% | -4.74% | 5.60% | 27.80% | 70.35% |
|
Terna N 04.04.2025 / 16:52:19 |
8.402 | 14.00% | 15.05% | 0.74% | 8.33% | 10.28% | 10.76% | 10.32% |
|
Outokumpu N 04.04.2025 / 16:51:14 |
2.928 | 14.00% | -26.23% | -18.17% | -23.67% | -0.58% | -25.63% | -31.71% |
|
ING Group Rg 04.04.2025 / 16:52:23 |
15.747 | 13.85% | 27.71% | -14.00% | -16.74% | 4.44% | 1.46% | 79.73% |
|
Centrica Rg 04.04.2025 / 17:30:00 |
1.470 | 13.77% | 7.86% | -1.80% | 0.02% | 9.99% | 18.60% | 93.23% |
|
Royal UNIBREW 04.04.2025 / 16:52:10 |
562.75 | 13.62% | 27.08% | 1.76% | 1.63% | 15.11% | 26.46% | -9.23% |
|
Altri Rg 04.04.2025 / 16:51:18 |
5.845 | 13.43% | 31.25% | -2.91% | -3.94% | 12.40% | 11.02% | 45.87% |
|
Telefonica Br 04.04.2025 / 16:52:14 |
4.282 | 13.29% | 26.21% | -1.22% | 1.70% | 9.94% | 8.07% | 1.10% |
|
Imperial Brands Rg 04.04.2025 / 17:30:00 |
28.36 | 13.21% | 59.60% | 0.64% | 2.20% | 8.62% | 65.27% | 78.38% |
|
Spbk 1 sor norg Rg 04.04.2025 / 16:20:00 |
156.20 | 13.19% | 28.92% | -8.33% | -1.51% | 5.26% | 11.89% | 25.08% |
|
WDP 04.04.2025 / 16:50:11 |
20.44 | 13.01% | -24.21% | -7.09% | -2.57% | 11.51% | -22.10% | -45.77% |
|
Beazley Rg 04.04.2025 / 17:30:00 |
8.655 | 12.96% | 76.50% | -5.64% | -2.53% | 10.75% | 31.74% | 121.05% |
|
Origin Enterpris Rg 04.04.2025 / 16:36:49 |
3.133 | 12.86% | -9.84% | 0.32% | 4.42% | 15.80% | -0.56% | -22.99% |
|
Enel N 04.04.2025 / 16:52:22 |
7.403 | 12.80% | 15.25% | -1.35% | 9.29% | 6.01% | 25.35% | 27.31% |
|
CTS Eventim I 04.04.2025 / 16:51:57 |
88.80 | 12.79% | 47.09% | -7.36% | -15.27% | 2.10% | 4.58% | 47.68% |
|
Zurich Insurance N 04.04.2025 / 17:20:00 |
562.80 | 12.75% | 38.24% | -9.49% | -5.44% | 5.83% | 19.09% | 31.64% |
|
Danone 04.04.2025 / 16:52:14 |
72.98 | 12.29% | 24.08% | 3.08% | 1.62% | 13.15% | 25.87% | 44.84% |
|
FBD Holds Rg 03.04.2025 / 17:28:00 |
14.200 | 12.25% | 27.35% | 2.34% | 3.27% | 10.72% | 0.00% | 42.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 04.04.2025 / 17:30:00 |
35.24 | -2.71% |
36.48 10:40 |
35.24 17:29 |
36.48 04.04.25 |
26.92 15.01.25 |
261'943 |
|
Coloplast -B- 04.04.2025 / 16:51:51 |
691.00 | -0.95% |
724.00 11:10 |
690.80 16:50 |
850.30 04.02.25 |
690.8 04.04.25 |
179'842 |
|
Colruyt 04.04.2025 / 16:51:39 |
40.62 | 1.96% |
41.04 15:02 |
39.92 09:15 |
41.04 04.04.25 |
34.5 09.01.25 |
84'984 |
|
Commerzbank I 04.04.2025 / 16:51:37 |
20.10 | -7.05% |
21.33 09:00 |
19.570 12:30 |
25.19 19.03.25 |
15.205 02.01.25 |
12'161'825 |
|
Compass Group Rg 04.04.2025 / 17:30:00 |
25.34 | -2.95% |
26.52 11:46 |
25.34 17:29 |
28.53 18.02.25 |
23.92 21.03.25 |
1'186'312 |
|
Continental I 04.04.2025 / 16:52:13 |
59.10 | -4.65% |
62.07 09:37 |
57.90 13:30 |
72.98 18.03.25 |
57.9 04.04.25 |
300'224 |
|
ConvaTec Grp Rg 04.04.2025 / 17:30:00 |
2.500 | -2.95% |
2.596 09:42 |
2.488 16:46 |
2.704 06.03.25 |
2.188 03.01.25 |
1'997'072 |
|
Corticeira Amorim N 04.04.2025 / 16:47:31 |
7.590 | -4.05% |
7.870 09:33 |
7.590 16:45 |
8.550 19.02.25 |
7.59 04.04.25 |
32'075 |
|
Covestro I 04.04.2025 / 16:49:02 |
58.80 | 0.00% |
58.86 15:10 |
58.74 13:09 |
59.16 12.03.25 |
55.5 08.01.25 |
13'826 |
|
Credit Agricole 04.04.2025 / 16:52:06 |
15.490 | -5.95% |
16.275 09:00 |
15.368 12:55 |
17.345 26.03.25 |
13.0975 02.01.25 |
5'891'915 |
|
CRH PLC Rg 04.04.2025 / 17:30:00 |
63.16 | -3.57% |
65.52 09:01 |
60.90 16:50 |
88.52 18.02.25 |
61.04 04.04.25 |
623'506 |
|
Croda Intl Rg 04.04.2025 / 17:30:00 |
27.82 | -1.14% |
28.61 11:17 |
27.40 16:47 |
34.26 30.01.25 |
27.4 04.04.25 |
203'444 |
|
CTS Eventim I 04.04.2025 / 16:51:57 |
88.80 | -3.87% |
92.25 09:10 |
88.00 13:29 |
108.20 03.03.25 |
82.05 02.01.25 |
47'434 |
|
CTT Rg 04.04.2025 / 16:51:27 |
7.090 | -6.71% |
7.585 09:00 |
7.090 16:47 |
7.750 02.04.25 |
5.2 13.01.25 |
362'895 |
|
CVC Cptl Rg 04.04.2025 / 16:52:12 |
14.993 | -12.14% |
16.985 09:06 |
14.815 16:47 |
23.55 06.02.25 |
14.815 04.04.25 |
567'161 |
|
D'Ieteren Grp 04.04.2025 / 16:52:07 |
150.20 | -5.24% |
158.20 09:00 |
150.10 16:47 |
171.40 25.03.25 |
149.3 11.03.25 |
32'508 |
|
Daimler Tr Hldg N 04.04.2025 / 16:52:09 |
32.77 | -5.90% |
34.41 09:01 |
31.68 13:30 |
45.33 06.03.25 |
31.68 04.04.25 |
1'332'502 |
|
Dalata Hotel Rg 04.04.2025 / 16:51:06 |
4.998 | -4.26% |
5.200 10:28 |
4.995 16:48 |
5.770 17.03.25 |
4.4425 08.01.25 |
122'967 |
|
Danone 04.04.2025 / 16:52:14 |
72.98 | 0.23% |
74.94 09:08 |
72.80 16:48 |
74.94 04.04.25 |
63.52 16.01.25 |
1'979'042 |
|
Danske Bank Rg 04.04.2025 / 16:52:19 |
192.68 | -12.40% |
215.10 09:00 |
192.40 16:52 |
245.50 06.03.25 |
192.4 04.04.25 |
1'133'930 |
|
Dassault Syst 04.04.2025 / 16:52:22 |
33.35 | -0.97% |
34.02 09:49 |
32.42 13:30 |
41.17 06.02.25 |
32.26 03.01.25 |
1'272'834 |
|
Dav Cam Mil Rg 04.04.2025 / 16:52:21 |
5.396 | -3.47% |
5.752 09:37 |
5.350 13:33 |
6.485 11.03.25 |
5.1 11.02.25 |
2'742'739 |
|
DCC Rg 04.04.2025 / 17:30:00 |
48.44 | -4.97% |
51.25 09:00 |
48.26 16:50 |
56.20 31.01.25 |
48.32 04.04.25 |
84'721 |
|
De Longhi N 04.04.2025 / 16:52:01 |
26.04 | -8.44% |
27.30 09:20 |
25.42 13:30 |
34.82 26.02.25 |
25.42 04.04.25 |
178'551 |
|
Deliver Hero N 04.04.2025 / 16:51:35 |
21.38 | -4.15% |
22.57 09:38 |
21.05 13:30 |
32.46 18.02.25 |
21.05 04.04.25 |
316'863 |