×
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
- 14.04.2025 - 17:30:07
- 50.73
- 2.59%
- 1.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 14.04.2025 / 17:30:00 |
43.49 | 4.32% | 1.80 | 43.57 | 43.57 | 448'858 | |
|
Fresenius I 14.04.2025 / 17:30:00 |
38.10 | 3.96% | 1.45 | 38.23 | 38.23 | 757'750 | |
|
Fresnillo Rg 14.04.2025 / 17:30:00 |
10.140 | 2.58% | 0.26 | 10.130 | 10.200 | 303'012 | |
|
Galp Energia -B- 14.04.2025 / 17:30:00 |
12.730 | 0.20% | 0.03 | 12.725 | 12.725 | 1'193'063 | |
|
Games Workshop G Rg 14.04.2025 / 17:30:00 |
141.00 | 2.25% | 3.10 | 140.80 | 141.10 | 10'661 | |
|
Geberit N 14.04.2025 / 17:20:00 |
548.80 | 2.01% | 10.80 | 548.60 | 549.00 | 19'686 | |
|
Generali 14.04.2025 / 17:30:00 |
29.75 | 3.23% | 0.93 | 29.81 | 29.81 | 2'561'011 | |
|
Genmab Rg 14.04.2025 / 16:55:00 |
1'274.50 | 3.74% | 46.00 | 1'270.00 | 1'276.50 | 105'408 | |
|
Givaudan N 14.04.2025 / 17:20:00 |
3'764.00 | 0.75% | 28.00 | 3'764.00 | 4'500.00 | 5'097 | |
|
Gjensidige Forsi Rg 14.04.2025 / 16:20:00 |
240.40 | 0.42% | 1.00 | 236.00 | 240.80 | 82'798 | |
|
Glanbia Rg 14.04.2025 / 17:28:00 |
9.850 | 0.87% | 0.09 | 9.850 | 9.960 | 122'077 | |
|
Glencore Rg 14.04.2025 / 17:30:00 |
2.596 | 2.06% | 0.05 | 2.595 | 2.597 | 9'952'489 | |
|
Glenveagh Rg-144A 14.04.2025 / 17:28:00 |
1.482 | 4.51% | 0.06 | 1.450 | 1.514 | 385'662 | |
|
Grifols-A Br 14.04.2025 / 17:30:00 |
8.136 | 3.93% | 0.31 | 8.098 | 8.142 | 559'643 | |
|
Grupo Catalana O Br 14.04.2025 / 17:30:00 |
48.85 | 0.21% | 0.10 | 48.80 | 48.90 | 100'108 | |
|
GSK Rg 14.04.2025 / 17:30:00 |
13.190 | 1.95% | 0.25 | 13.175 | 13.195 | 1'522'407 | |
|
H Lundbeck Br/Rg-B 14.04.2025 / 16:55:00 |
28.70 | 2.35% | 0.66 | 28.16 | 28.86 | 242'598 | |
|
Hafnia Ltd Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Haleon Rg 14.04.2025 / 17:30:00 |
3.773 | 0.75% | 0.03 | 3.771 | 3.780 | 2'868'628 | |
|
Halma Rg 14.04.2025 / 17:30:00 |
26.00 | 2.48% | 0.63 | 25.96 | 26.02 | 132'606 | |
|
Hannover Rueck N 14.04.2025 / 17:30:00 |
269.40 | 2.43% | 6.40 | 270.60 | 270.60 | 34'457 | |
|
HeidelbergMat I 14.04.2025 / 17:30:00 |
158.90 | 2.75% | 4.25 | 159.00 | 159.00 | 239'490 | |
|
Heineken Br Rg 14.04.2025 / 17:30:00 |
74.10 | 0.22% | 0.16 | 74.12 | 74.12 | 593'332 | |
|
Heineken Holding Br 14.04.2025 / 17:30:00 |
64.30 | 0.63% | 0.40 | 64.40 | 64.40 | 92'991 | |
|
Henkel Vz I 14.04.2025 / 17:30:00 |
66.42 | -0.30% | -0.20 | 66.02 | 66.02 | 236'121 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LondonMetric Rg 14.04.2025 / 17:30:00 |
1.843 | 1.05% | -5.15% | 8.28% | 2.11% | 1.49% | -5.73% | -34.37% |
|
Nokia N 14.04.2025 / 17:25:00 |
4.435 | 0.91% | 40.99% | 4.34% | -9.64% | -0.48% | 40.08% | -12.77% |
|
SpareBank 1 SMN 14.04.2025 / 16:20:00 |
176.13 | 0.90% | 21.71% | 6.02% | -6.61% | -1.31% | 24.74% | 24.70% |
|
Kingspan Grp Rg 14.04.2025 / 17:28:00 |
72.68 | 0.78% | -10.02% | 9.49% | -11.48% | 4.91% | -12.55% | -17.31% |
|
Kingfisher Rg 14.04.2025 / 17:30:00 |
2.584 | 0.77% | 2.30% | 4.32% | -1.52% | 4.19% | 3.82% | -3.44% |
|
Banca Generali N 14.04.2025 / 17:30:00 |
46.81 | 0.67% | 34.19% | 6.27% | -9.11% | -3.48% | 32.04% | 37.61% |
|
AIB Grp Rg 14.04.2025 / 17:28:00 |
5.630 | 0.66% | 38.34% | 10.18% | -15.97% | 1.44% | 14.80% | 169.94% |
|
Legal & General Rg 14.04.2025 / 17:30:00 |
2.387 | 0.63% | -8.24% | 10.87% | -2.81% | 3.07% | -4.44% | -14.74% |
|
Deutsche Post N 14.04.2025 / 17:30:00 |
35.72 | 0.47% | -24.04% | 6.56% | -15.78% | -1.30% | -8.39% | -15.10% |
|
Marks & Spencer Rg 14.04.2025 / 17:30:00 |
3.924 | 0.29% | 38.36% | 9.89% | 22.74% | 16.40% | 54.37% | 147.30% |
|
Danske Bank Rg 14.04.2025 / 16:55:00 |
208.70 | 0.25% | 12.80% | 9.76% | -13.22% | -1.28% | 1.76% | 74.68% |
|
ACS Br 14.04.2025 / 17:30:00 |
50.35 | 0.21% | 20.72% | 8.19% | -6.24% | 3.13% | 33.77% | 97.98% |
|
Qt Group Rg 14.04.2025 / 17:25:00 |
69.10 | 0.07% | 4.19% | 5.02% | -13.19% | -10.03% | -5.66% | -42.02% |
|
Ackermans V Haare 14.04.2025 / 17:30:00 |
196.30 | 0.03% | 20.22% | 10.16% | -1.51% | 1.60% | 23.48% | 14.97% |
|
Securitas -B- 14.04.2025 / 17:25:00 |
141.30 | 0.00% | 37.91% | 9.20% | -5.23% | 2.21% | 28.34% | 30.08% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -29.04% |
|
Tryg Rg 14.04.2025 / 16:55:00 |
149.90 | -0.23% | 3.00% | 3.95% | -7.24% | -2.66% | 8.39% | -10.45% |
|
Vidrala I 14.04.2025 / 17:30:00 |
93.40 | -0.32% | -1.49% | 7.60% | -3.51% | 1.63% | -2.96% | 60.73% |
|
Schoeller-Bleckma I 14.04.2025 / 17:30:00 |
30.50 | -0.67% | -33.41% | 6.64% | -14.80% | -10.75% | -36.85% | -42.72% |
|
LSE Group Rg 14.04.2025 / 17:30:00 |
110.70 | -0.97% | 20.62% | 7.45% | 0.93% | -5.63% | 19.39% | 33.17% |
|
Haleon Rg 14.04.2025 / 17:30:00 |
3.773 | -0.98% | 16.30% | 5.75% | -3.75% | 1.18% | 16.70% | 0.00% |
|
Reckitt Benck Gr Rg 14.04.2025 / 17:30:00 |
48.37 | -1.00% | -12.11% | 2.27% | -6.47% | -3.96% | 16.04% | -18.55% |
|
D'Ieteren Grp 14.04.2025 / 17:30:00 |
163.50 | -1.33% | -10.07% | 12.02% | 1.55% | 3.94% | -20.95% | 11.04% |
|
Hermes Intl 14.04.2025 / 17:30:00 |
2'341.50 | -1.47% | 19.03% | 8.50% | -5.55% | -6.23% | 1.67% | 82.36% |
|
Smith & Nephew Rg 14.04.2025 / 17:30:00 |
9.896 | -1.50% | -9.51% | 1.52% | -10.61% | -4.09% | 2.98% | -20.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 14.04.2025 / 17:30:00 |
43.49 | 4.32% |
43.76 17:10 |
42.75 09:08 |
48.31 30.01.25 |
39.435 09.04.25 |
448'858 |
|
Fresenius I 14.04.2025 / 17:30:00 |
38.10 | 3.96% |
38.22 16:53 |
37.09 09:35 |
40.90 06.03.25 |
31.94 07.04.25 |
757'750 |
|
Fresnillo Rg 14.04.2025 / 17:30:00 |
10.140 | 2.58% |
10.210 16:55 |
9.855 09:18 |
10.210 14.04.25 |
6.285 02.01.25 |
303'012 |
|
Galp Energia -B- 14.04.2025 / 17:30:00 |
12.730 | 0.20% |
13.300 09:00 |
12.710 17:27 |
17.440 17.01.25 |
12.245 09.04.25 |
1'193'063 |
|
Games Workshop G Rg 14.04.2025 / 17:30:00 |
141.00 | 2.25% |
141.90 16:44 |
138.00 09:16 |
149.20 05.03.25 |
122.6 07.04.25 |
10'661 |
|
Geberit N 14.04.2025 / 17:20:00 |
548.80 | 2.01% |
549.60 16:49 |
542.40 11:48 |
597.20 14.03.25 |
486.5 16.01.25 |
19'686 |
|
Generali 14.04.2025 / 17:30:00 |
29.75 | 3.23% |
30.03 10:29 |
29.38 09:10 |
33.02 03.04.25 |
27.16 02.01.25 |
2'561'011 |
|
Genmab Rg 14.04.2025 / 16:55:00 |
1'274.50 | 3.74% |
1'277.50 12:27 |
1'245.25 09:00 |
1'672.00 06.03.25 |
1157 07.04.25 |
105'408 |
|
Givaudan N 14.04.2025 / 17:20:00 |
3'764.00 | 0.75% |
3'774.00 09:01 |
3'719.00 10:53 |
4'113.00 04.03.25 |
3441 09.04.25 |
5'097 |
|
Gjensidige Forsi Rg 14.04.2025 / 16:20:00 |
240.40 | 0.42% |
242.20 09:00 |
238.60 10:11 |
245.20 19.03.25 |
198.2 07.01.25 |
82'798 |
|
Glanbia Rg 14.04.2025 / 17:28:00 |
9.850 | 0.87% |
10.010 12:36 |
9.695 09:04 |
14.760 24.02.25 |
9.2 09.04.25 |
122'077 |
|
Glencore Rg 14.04.2025 / 17:30:00 |
2.596 | 2.06% |
2.639 11:09 |
2.591 09:19 |
3.907 20.01.25 |
2.101 07.04.25 |
9'952'489 |
|
Glenveagh Rg-144A 14.04.2025 / 17:28:00 |
1.482 | 4.51% |
1.490 17:15 |
1.442 10:34 |
1.714 04.02.25 |
1.384 09.04.25 |
385'662 |
|
Grifols-A Br 14.04.2025 / 17:30:00 |
8.136 | 3.93% |
8.167 17:08 |
8.008 09:13 |
11.270 05.03.25 |
7.334 07.04.25 |
559'643 |
|
Grupo Catalana O Br 14.04.2025 / 17:30:00 |
48.85 | 0.21% |
48.90 11:13 |
48.75 09:00 |
49.65 28.03.25 |
36.1 02.01.25 |
100'108 |
|
GSK Rg 14.04.2025 / 17:30:00 |
13.190 | 1.95% |
13.285 16:53 |
13.050 09:13 |
15.605 10.03.25 |
12.425 09.04.25 |
1'522'407 |
|
H Lundbeck Br/Rg-B 14.04.2025 / 16:55:00 |
28.70 | 2.35% |
28.92 09:00 |
28.32 12:30 |
45.02 05.02.25 |
27.35 09.04.25 |
242'598 |
|
Hafnia Ltd Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Haleon Rg 14.04.2025 / 17:30:00 |
3.773 | 0.75% |
3.798 09:00 |
3.743 14:02 |
4.177 04.03.25 |
3.541 09.04.25 |
2'868'628 |
|
Halma Rg 14.04.2025 / 17:30:00 |
26.00 | 2.48% |
26.06 16:54 |
25.54 11:46 |
30.94 31.01.25 |
23.16 07.04.25 |
132'606 |
|
Hannover Rueck N 14.04.2025 / 17:30:00 |
269.40 | 2.43% |
270.20 16:53 |
266.40 09:10 |
281.65 03.04.25 |
238.8 07.04.25 |
34'457 |
|
HeidelbergMat I 14.04.2025 / 17:30:00 |
158.90 | 2.75% |
160.20 09:45 |
157.40 09:10 |
182.20 26.03.25 |
118.9 02.01.25 |
239'490 |
|
Heineken Br Rg 14.04.2025 / 17:30:00 |
74.10 | 0.22% |
75.11 11:07 |
74.02 17:27 |
82.78 26.02.25 |
63.58 15.01.25 |
593'332 |
|
Heineken Holding Br 14.04.2025 / 17:30:00 |
64.30 | 0.63% |
64.95 09:00 |
64.30 17:27 |
71.25 04.03.25 |
54.775 13.01.25 |
92'991 |
|
Henkel Vz I 14.04.2025 / 17:30:00 |
66.42 | -0.30% |
67.54 09:02 |
66.40 17:28 |
88.44 10.03.25 |
66.02 09.04.25 |
236'121 |