×
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 |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 25.07.2025 / 17:30:00 |
6.843 | -1.51% | -0.11 | 6.820 | 6.860 | 20'525 | |
|
Fres Med Care I 25.07.2025 / 17:30:00 |
45.08 | -1.91% | -0.88 | 45.01 | 45.01 | 245'981 | |
|
Fresenius I 25.07.2025 / 17:30:00 |
41.92 | -0.65% | -0.28 | 41.90 | 41.97 | 213'880 | |
|
Fresnillo Rg 25.07.2025 / 17:30:00 |
14.030 | -2.50% | -0.36 | 14.000 | 14.290 | 270'109 | |
|
Galp Energia -B- 25.07.2025 / 17:30:00 |
16.668 | -0.46% | -0.08 | 16.665 | 16.675 | 506'332 | |
|
Games Workshop G Rg 25.07.2025 / 17:30:00 |
156.10 | -0.32% | -0.50 | 153.20 | 156.20 | 14'614 | |
|
Geberit N 25.07.2025 / 17:20:00 |
626.60 | -0.57% | -3.60 | 626.40 | 626.60 | 10'514 | |
|
Generali 25.07.2025 / 17:30:00 |
32.14 | 0.08% | 0.03 | 32.16 | 32.16 | 684'127 | |
|
Genmab Rg 25.07.2025 / 16:55:00 |
1'491.50 | -0.80% | -12.00 | 1'491.00 | 1'493.50 | 42'502 | |
|
Givaudan N 25.07.2025 / 17:20:00 |
3'552.00 | -1.88% | -68.00 | 3'549.00 | 3'564.00 | 6'952 | |
|
Gjensidige Forsi Rg 25.07.2025 / 16:20:00 |
275.20 | -0.72% | -2.00 | 275.20 | 276.60 | 73'680 | |
|
Glanbia Rg 25.07.2025 / 17:28:00 |
13.080 | -0.23% | -0.03 | 13.060 | 13.080 | 76'034 | |
|
Glencore Rg 25.07.2025 / 17:30:00 |
3.179 | -1.32% | -0.04 | 3.177 | 3.180 | 8'324'546 | |
|
Glenveagh Rg-144A 25.07.2025 / 17:28:00 |
1.856 | 0.11% | 0.00 | 1.820 | 1.858 | 111'012 | |
|
Grifols-A Br 25.07.2025 / 17:30:00 |
12.300 | 1.23% | 0.15 | 12.280 | 12.305 | 579'898 | |
|
Grupo Catalana O Br 25.07.2025 / 17:30:00 |
48.90 | 0.10% | 0.05 | 48.85 | 48.95 | 59'712 | |
|
GSK Rg 25.07.2025 / 17:30:00 |
13.948 | -0.02% | 0.00 | 13.935 | 13.950 | 877'084 | |
|
H Lundbeck Br/Rg-B 25.07.2025 / 16:55:00 |
35.22 | -0.06% | -0.02 | 34.50 | 35.28 | 193'131 | |
|
Hafnia Ltd Rg 25.07.2025 / 16:20:00 |
56.08 | -0.11% | -0.06 | 55.94 | 56.24 | 141'642 | |
|
Haleon Rg 25.07.2025 / 17:30:00 |
3.655 | 0.08% | 0.00 | 3.651 | 3.658 | 4'976'622 | |
|
Halma Rg 25.07.2025 / 17:30:00 |
32.46 | -0.09% | -0.03 | 32.44 | 32.48 | 63'534 | |
|
Hannover Rueck N 25.07.2025 / 17:30:00 |
266.90 | -0.82% | -2.20 | 266.80 | 267.00 | 28'414 | |
|
HeidelbergMat I 25.07.2025 / 17:30:00 |
198.05 | -0.35% | -0.70 | 198.15 | 198.15 | 150'988 | |
|
Heineken Br Rg 25.07.2025 / 17:30:00 |
77.62 | -1.17% | -0.92 | 77.64 | 77.64 | 442'628 | |
|
Heineken Holding Br 25.07.2025 / 17:30:00 |
66.35 | -1.19% | -0.80 | 65.05 | 66.60 | 74'290 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telia Company Rg 25.07.2025 / 17:25:00 |
35.52 | 16.81% | 39.06% | 2.04% | 4.72% | -1.35% | 11.10% | -3.82% |
|
Hiab Rg-B 25.07.2025 / 17:25:00 |
60.15 | 16.81% | 804.84% | 8.77% | 17.08% | 41.40% | 34.14% | 265.34% |
|
Deutsche Boerse N 25.07.2025 / 17:30:00 |
255.30 | 16.50% | 39.25% | -3.46% | -8.10% | -11.81% | 35.62% | 61.03% |
|
Allianz N 25.07.2025 / 17:30:00 |
342.55 | 16.37% | 42.13% | -0.90% | -0.13% | -7.29% | 30.97% | 97.62% |
|
Heineken Holding Br 25.07.2025 / 17:30:00 |
66.35 | 16.33% | -12.34% | 0.64% | 4.94% | -4.08% | -9.48% | -10.47% |
|
Tesco Rg 25.07.2025 / 17:30:00 |
4.279 | 16.29% | 47.78% | 2.64% | 6.48% | 15.06% | 30.34% | 64.77% |
|
Kone-B Rg 25.07.2025 / 17:25:00 |
54.16 | 16.20% | 20.86% | -0.51% | -3.15% | -0.84% | 17.51% | 24.30% |
|
MERLIN Prop. Br 25.07.2025 / 17:30:00 |
11.700 | 15.98% | 17.59% | 1.92% | 5.74% | 16.30% | 11.96% | 18.66% |
|
Muenchener Rueckv N 25.07.2025 / 17:30:00 |
574.80 | 15.58% | 49.56% | 0.14% | 4.32% | -0.69% | 25.97% | 162.86% |
|
Wienerberger I 25.07.2025 / 17:30:00 |
30.66 | 15.55% | 1.39% | 4.29% | -4.96% | -5.14% | -7.15% | 42.15% |
|
Glenveagh Rg-144A 25.07.2025 / 17:28:00 |
1.856 | 15.44% | 53.73% | 0.54% | 6.91% | 13.03% | 33.91% | 76.91% |
|
Vend Marketplc -B- 25.07.2025 / 16:20:00 |
392.00 | 15.40% | 40.17% | 5.77% | 16.88% | 28.36% | 35.36% | 137.19% |
|
DNB Bk Rg 25.07.2025 / 16:20:00 |
258.45 | 15.32% | 20.76% | -0.23% | -6.65% | -1.09% | 16.63% | 40.09% |
|
Reckitt Benck Gr Rg 25.07.2025 / 17:29:47 |
55.60 | 15.26% | 2.32% | 10.80% | 12.53% | 11.67% | 23.34% | -11.46% |
|
Vend Marketplc-A- 25.07.2025 / 16:20:00 |
411.00 | 14.95% | 38.21% | 4.69% | 16.96% | 28.20% | 35.11% | 131.48% |
|
Repsol Br 25.07.2025 / 17:30:00 |
13.550 | 14.79% | -0.19% | 3.22% | 8.18% | 25.55% | 3.99% | 12.92% |
|
Heineken Br Rg 25.07.2025 / 17:30:00 |
77.62 | 14.62% | -14.57% | 0.54% | 5.22% | -1.87% | -14.40% | -17.40% |
|
SSE Rg 25.07.2025 / 17:30:00 |
18.530 | 14.53% | -0.46% | -1.49% | 0.97% | 9.35% | 0.82% | 7.39% |
|
Koninkl KPN Br Rg 25.07.2025 / 17:30:00 |
3.939 | 14.44% | 28.83% | -4.18% | -4.67% | -2.48% | 8.39% | 22.21% |
|
SKF -B- 25.07.2025 / 17:25:00 |
235.80 | 14.42% | 17.66% | 1.59% | 7.33% | 22.78% | 18.55% | 39.86% |
|
Univ Mu Gr Rg 25.07.2025 / 17:30:00 |
27.94 | 14.37% | 9.14% | 3.54% | 1.97% | 7.86% | 30.01% | 31.51% |
|
Subsea 7 Rg 25.07.2025 / 16:20:00 |
200.00 | 14.30% | 38.36% | 0.86% | 7.87% | 25.08% | -4.12% | 162.93% |
|
Imperial Brands Rg 25.07.2025 / 17:30:00 |
28.93 | 14.25% | 61.07% | -1.13% | 2.26% | -6.13% | 34.62% | 57.29% |
|
Howden Join Grp Rg 25.07.2025 / 17:30:00 |
9.185 | 14.23% | 10.91% | 11.00% | 5.76% | 15.90% | -1.71% | 34.89% |
|
Iberdrola 25.07.2025 / 17:30:00 |
15.370 | 14.15% | 28.03% | -1.65% | -6.04% | -2.26% | 26.35% | 53.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 25.07.2025 / 17:30:00 |
6.843 | -1.51% |
6.890 10:24 |
6.805 15:23 |
7.520 30.05.25 |
5.3475 07.04.25 |
20'525 |
|
Fres Med Care I 25.07.2025 / 17:30:00 |
45.08 | -1.91% |
45.63 09:20 |
44.87 15:50 |
54.04 21.05.25 |
39.435 09.04.25 |
245'981 |
|
Fresenius I 25.07.2025 / 17:30:00 |
41.92 | -0.65% |
42.19 09:21 |
41.66 13:57 |
44.41 06.06.25 |
31.94 07.04.25 |
213'880 |
|
Fresnillo Rg 25.07.2025 / 17:30:00 |
14.030 | -2.50% |
14.380 09:01 |
13.960 11:04 |
15.650 14.07.25 |
6.285 02.01.25 |
270'109 |
|
Galp Energia -B- 25.07.2025 / 17:30:00 |
16.668 | -0.46% |
16.800 09:00 |
16.410 16:17 |
17.440 17.01.25 |
12.245 09.04.25 |
506'332 |
|
Games Workshop G Rg 25.07.2025 / 17:30:00 |
156.10 | -0.32% |
156.40 09:07 |
154.20 16:33 |
167.30 16.06.25 |
122.6 07.04.25 |
14'614 |
|
Geberit N 25.07.2025 / 17:20:00 |
626.60 | -0.57% |
628.20 09:00 |
621.20 15:22 |
647.80 12.06.25 |
486.5 16.01.25 |
10'514 |
|
Generali 25.07.2025 / 17:30:00 |
32.14 | 0.08% |
32.15 16:44 |
31.82 10:08 |
35.24 16.05.25 |
27.16 02.01.25 |
684'127 |
|
Genmab Rg 25.07.2025 / 16:55:00 |
1'491.50 | -0.80% |
1'512.00 09:01 |
1'479.50 15:31 |
1'672.00 06.03.25 |
1157 07.04.25 |
42'502 |
|
Givaudan N 25.07.2025 / 17:20:00 |
3'552.00 | -1.88% |
3'614.00 09:00 |
3'534.00 15:59 |
4'235.50 04.06.25 |
3441 09.04.25 |
6'952 |
|
Gjensidige Forsi Rg 25.07.2025 / 16:20:00 |
275.20 | -0.72% |
277.10 09:25 |
275.00 10:35 |
287.20 15.07.25 |
198.2 07.01.25 |
73'680 |
|
Glanbia Rg 25.07.2025 / 17:28:00 |
13.080 | -0.23% |
13.150 09:03 |
13.010 15:04 |
14.760 24.02.25 |
9.2 09.04.25 |
76'034 |
|
Glencore Rg 25.07.2025 / 17:30:00 |
3.179 | -1.32% |
3.224 09:00 |
3.177 16:17 |
3.907 20.01.25 |
2.101 07.04.25 |
8'324'546 |
|
Glenveagh Rg-144A 25.07.2025 / 17:28:00 |
1.856 | 0.11% |
1.862 14:06 |
1.841 09:22 |
1.913 23.07.25 |
1.384 09.04.25 |
111'012 |
|
Grifols-A Br 25.07.2025 / 17:30:00 |
12.300 | 1.23% |
12.315 17:09 |
12.085 09:02 |
12.568 17.07.25 |
7.334 07.04.25 |
579'898 |
|
Grupo Catalana O Br 25.07.2025 / 17:30:00 |
48.90 | 0.10% |
48.95 14:54 |
48.80 15:02 |
49.65 28.03.25 |
36.1 02.01.25 |
59'712 |
|
GSK Rg 25.07.2025 / 17:30:00 |
13.948 | -0.02% |
13.990 11:33 |
13.870 16:15 |
15.605 10.03.25 |
12.425 09.04.25 |
877'084 |
|
H Lundbeck Br/Rg-B 25.07.2025 / 16:55:00 |
35.22 | -0.06% |
35.62 10:06 |
34.84 09:03 |
45.02 05.02.25 |
27.2 22.04.25 |
193'131 |
|
Hafnia Ltd Rg 25.07.2025 / 16:20:00 |
56.08 | -0.11% |
56.80 12:03 |
55.88 15:39 |
58.30 18.06.25 |
42.765 16.04.25 |
141'642 |
|
Haleon Rg 25.07.2025 / 17:30:00 |
3.655 | 0.08% |
3.671 09:28 |
3.635 09:09 |
4.194 30.05.25 |
3.509 22.07.25 |
4'976'622 |
|
Halma Rg 25.07.2025 / 17:30:00 |
32.46 | -0.09% |
32.50 09:03 |
32.18 10:25 |
33.28 12.06.25 |
23.16 07.04.25 |
63'534 |
|
Hannover Rueck N 25.07.2025 / 17:30:00 |
266.90 | -0.82% |
269.40 09:00 |
265.60 16:03 |
292.60 06.05.25 |
238.8 07.04.25 |
28'414 |
|
HeidelbergMat I 25.07.2025 / 17:30:00 |
198.05 | -0.35% |
198.70 15:56 |
196.85 10:41 |
207.70 10.07.25 |
118.9 02.01.25 |
150'988 |
|
Heineken Br Rg 25.07.2025 / 17:30:00 |
77.62 | -1.17% |
78.44 09:00 |
77.47 15:55 |
82.78 26.02.25 |
63.58 15.01.25 |
442'628 |
|
Heineken Holding Br 25.07.2025 / 17:30:00 |
66.35 | -1.19% |
66.95 10:33 |
66.30 15:34 |
71.35 19.05.25 |
54.775 13.01.25 |
74'290 |