×
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
- 15.04.2025 - 17:30:06
- 51.56
- 1.63%
- 0.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 15.04.2025 / 17:30:00 |
77.68 | 0.62% | 0.48 | 77.68 | 77.70 | 0 | |
|
Interpump Grp N 15.04.2025 / 17:30:00 |
28.88 | 0.98% | 0.28 | 29.04 | 29.04 | 0 | |
|
Intertek Group Rg 15.04.2025 / 17:30:00 |
45.76 | 3.67% | 1.62 | 45.70 | 45.78 | 0 | |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 2.99% | 0.13 | 4.356 | 4.356 | 0 | |
|
Intl. Cons. Air Rg 15.04.2025 / 17:30:00 |
2.487 | 1.47% | 0.04 | 2.439 | 2.536 | 0 | |
|
INWIT N 15.04.2025 / 17:30:00 |
9.788 | 2.17% | 0.21 | 9.790 | 9.790 | 0 | |
|
Irish Contl Grp Uts 15.04.2025 / 17:28:00 |
5.120 | 2.31% | 0.12 | 5.092 | 5.120 | 0 | |
|
Irish Resident Rg 15.04.2025 / 17:28:00 |
0.9860 | 0.00% | 0.00 | 0.9850 | 0.9900 | 0 | |
|
ISS Rg 15.04.2025 / 16:55:00 |
156.00 | 3.11% | 4.70 | 155.20 | 156.10 | 0 | |
|
Italgas Rg 15.04.2025 / 17:30:00 |
6.785 | 1.69% | 0.11 | 6.770 | 6.770 | 0 | |
|
JD Sports Fsn Rg 15.04.2025 / 17:30:00 |
0.7480 | 1.00% | 0.01 | 0.7312 | 0.7602 | 0 | |
|
JDE Peet's Br Rg 15.04.2025 / 17:30:00 |
20.36 | 0.00% | 0.00 | 20.32 | 20.32 | 0 | |
|
Jeronimo Martins N 15.04.2025 / 17:30:00 |
20.34 | 0.20% | 0.04 | 20.46 | 20.46 | 0 | |
|
Jyske Bank Rg 15.04.2025 / 16:55:00 |
519.50 | 2.47% | 12.50 | 519.00 | 520.00 | 0 | |
|
Kalmar Rg-B 15.04.2025 / 17:25:00 |
26.28 | 1.08% | 0.28 | 26.14 | 26.30 | 0 | |
|
KBC Gr 15.04.2025 / 17:30:00 |
80.10 | 2.14% | 1.68 | 80.42 | 80.42 | 0 | |
|
Kemira N 15.04.2025 / 17:25:00 |
19.835 | 2.14% | 0.42 | 19.820 | 19.820 | 0 | |
|
Kenmare Res Rg 15.04.2025 / 17:28:00 |
4.608 | 0.00% | 0.00 | 4.592 | 4.652 | 0 | |
|
Kering 15.04.2025 / 17:30:00 |
162.90 | -4.51% | -7.70 | 162.08 | 162.08 | 0 | |
|
Kerry Grp-A- 15.04.2025 / 17:28:00 |
93.05 | 2.03% | 1.85 | 93.25 | 93.25 | 0 | |
|
Kesko-B N 15.04.2025 / 17:25:00 |
19.670 | 2.45% | 0.47 | 19.630 | 19.630 | 0 | |
|
Kingfisher Rg 15.04.2025 / 17:30:00 |
2.678 | 3.64% | 0.09 | 2.627 | 2.681 | 0 | |
|
Kingspan Grp Rg 15.04.2025 / 17:28:00 |
74.40 | 2.37% | 1.73 | 74.40 | 74.40 | 0 | |
|
Knorr-Bremse I 15.04.2025 / 17:30:00 |
80.78 | 2.87% | 2.25 | 81.25 | 81.25 | 0 | |
|
Kojamo Rg 15.04.2025 / 17:25:00 |
9.520 | 2.20% | 0.21 | 9.515 | 9.540 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Storebrand Rg 15.04.2025 / 16:20:00 |
121.20 | -0.82% | 33.79% | -1.22% | -7.52% | -2.34% | 28.59% | 38.12% |
|
Safran 15.04.2025 / 17:30:00 |
215.20 | -0.83% | 31.38% | 2.28% | -14.84% | -5.66% | 4.87% | 101.44% |
|
Valmet Corporat Rg 15.04.2025 / 17:25:00 |
23.44 | -0.86% | -11.22% | 4.13% | -16.41% | -9.64% | -5.22% | -10.81% |
|
Brit Land Co REI Rg 15.04.2025 / 17:30:00 |
3.680 | -1.05% | -10.45% | 6.24% | 1.77% | 3.20% | -1.02% | -31.24% |
|
Epiroc Rg-A 15.04.2025 / 17:25:00 |
191.00 | -1.12% | -5.87% | 7.61% | -11.53% | -6.33% | -9.42% | -1.48% |
|
Logista Integral Br 15.04.2025 / 17:30:00 |
29.44 | -1.13% | 18.01% | 6.59% | 4.69% | -1.54% | 19.00% | 70.54% |
|
Tryg Rg 15.04.2025 / 16:55:00 |
152.60 | -1.15% | 2.04% | 1.16% | -5.74% | -1.93% | 9.63% | -11.28% |
|
Amundi 15.04.2025 / 17:30:00 |
65.20 | -1.16% | 3.33% | 9.08% | -11.59% | 0.00% | 3.21% | 5.12% |
|
Fres Med Care I 15.04.2025 / 17:30:00 |
44.34 | -1.29% | 14.99% | 4.60% | -0.67% | 0.32% | 26.94% | -30.62% |
|
Adyen 15.04.2025 / 17:30:00 |
1'444.00 | -1.30% | 21.28% | 10.38% | -5.07% | -3.22% | 0.87% | -16.16% |
|
Roche GS 15.04.2025 / 17:20:00 |
255.10 | -1.41% | 2.95% | 1.35% | -17.44% | -5.34% | 15.33% | -35.70% |
|
Weir Group Rg 15.04.2025 / 17:30:00 |
21.98 | -1.42% | 13.81% | 7.85% | -8.03% | -5.38% | 9.57% | 40.62% |
|
Solvay 15.04.2025 / 17:30:00 |
31.76 | -1.55% | 9.88% | 5.48% | -10.71% | 3.45% | 9.76% | 74.48% |
|
LEGRAND 15.04.2025 / 17:30:00 |
94.44 | -1.63% | -1.84% | 4.58% | -11.09% | -5.33% | 0.11% | 12.34% |
|
Dt Lufthansa N 15.04.2025 / 17:30:00 |
6.146 | -1.66% | -24.05% | 3.19% | -21.44% | 3.09% | -3.73% | -15.02% |
|
CA Imm Anlagen I 15.04.2025 / 17:30:00 |
23.91 | -1.67% | -29.12% | 9.38% | 6.93% | 3.87% | -22.07% | -18.15% |
|
BASF N 15.04.2025 / 17:30:00 |
41.97 | -1.72% | -14.28% | 2.44% | -21.30% | -7.97% | -16.89% | -19.36% |
|
AstraZeneca Rg 15.04.2025 / 17:30:00 |
102.96 | -1.72% | -2.93% | -0.42% | -13.19% | -6.65% | -5.42% | -2.34% |
|
Kerry Grp-A- 15.04.2025 / 17:28:00 |
93.05 | -1.78% | 16.00% | -0.43% | -2.31% | -2.31% | 17.41% | -11.28% |
|
HSBC Hldg Rg 15.04.2025 / 17:30:00 |
7.826 | -1.80% | 21.06% | 7.13% | -12.48% | -5.25% | 24.10% | 47.23% |
|
EDP S.A N 15.04.2025 / 17:30:00 |
3.178 | -1.82% | -32.36% | 5.79% | 1.50% | 4.08% | -11.64% | -34.43% |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -1.86% | 9.26% | 1.21% | -22.13% | -9.73% | 6.61% | 58.39% |
|
GSK Rg 15.04.2025 / 17:30:00 |
13.475 | -1.90% | -9.22% | 0.82% | -12.10% | -0.81% | -16.20% | 0.00% |
|
Dassault Syst 15.04.2025 / 17:30:00 |
33.51 | -1.94% | -25.85% | 2.73% | -13.61% | -4.65% | -13.70% | -19.11% |
|
Sv Handbk Rg-A 15.04.2025 / 17:25:00 |
113.85 | -2.08% | 2.08% | 9.21% | -14.49% | -6.64% | 5.81% | 21.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 15.04.2025 / 17:30:00 |
77.68 | 0.62% |
78.48 10:42 |
77.47 17:20 |
109.75 10.02.25 |
72.52 07.04.25 |
137'110 |
|
Interpump Grp N 15.04.2025 / 17:30:00 |
28.88 | 0.98% |
29.08 10:23 |
28.66 14:11 |
47.38 14.02.25 |
25.52 09.04.25 |
230'647 |
|
Intertek Group Rg 15.04.2025 / 17:30:00 |
45.76 | 3.67% |
45.84 17:05 |
44.44 09:00 |
55.75 04.03.25 |
40.44 09.04.25 |
92'811 |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 2.99% |
4.371 15:52 |
4.248 09:00 |
4.999 26.03.25 |
3.6773 07.04.25 |
34'069'452 |
|
Intl. Cons. Air Rg 15.04.2025 / 17:30:00 |
2.487 | 1.47% |
2.497 16:08 |
2.451 14:30 |
3.680 07.02.25 |
2.101 07.04.25 |
1'834'924 |
|
INWIT N 15.04.2025 / 17:30:00 |
9.788 | 2.17% |
9.810 17:09 |
9.570 09:17 |
10.220 21.01.25 |
8.81 08.04.25 |
455'971 |
|
Irish Contl Grp Uts 15.04.2025 / 17:28:00 |
5.120 | 2.31% |
5.124 10:59 |
5.058 13:33 |
5.620 27.03.25 |
4.7395 11.04.25 |
503 |
|
Irish Resident Rg 15.04.2025 / 17:28:00 |
0.9860 | 0.00% |
1.000 09:20 |
0.9860 17:23 |
1.025 24.02.25 |
0.869 14.01.25 |
40'363 |
|
ISS Rg 15.04.2025 / 16:55:00 |
156.00 | 3.11% |
156.20 16:43 |
152.50 09:01 |
171.55 24.02.25 |
121.1 09.01.25 |
248'413 |
|
Italgas Rg 15.04.2025 / 17:30:00 |
6.785 | 1.69% |
6.793 17:26 |
6.660 12:45 |
6.890 04.04.25 |
5.33 13.01.25 |
1'661'593 |
|
JD Sports Fsn Rg 15.04.2025 / 17:30:00 |
0.7480 | 1.00% |
0.7532 09:39 |
0.7372 14:27 |
1.043 07.01.25 |
0.6116 09.04.25 |
1'958'322 |
|
JDE Peet's Br Rg 15.04.2025 / 17:30:00 |
20.36 | 0.00% |
20.60 09:05 |
20.24 15:54 |
21.04 04.04.25 |
16.03 06.02.25 |
422'967 |
|
Jeronimo Martins N 15.04.2025 / 17:30:00 |
20.34 | 0.20% |
20.42 09:02 |
20.08 13:58 |
21.24 28.02.25 |
18.05 09.01.25 |
636'203 |
|
Jyske Bank Rg 15.04.2025 / 16:55:00 |
519.50 | 2.47% |
520.00 16:53 |
507.00 09:01 |
597.50 25.03.25 |
450.2 07.04.25 |
27'218 |
|
Kalmar Rg-B 15.04.2025 / 17:25:00 |
26.28 | 1.08% |
26.60 09:46 |
25.80 16:19 |
36.68 18.02.25 |
24.42 09.04.25 |
16'843 |
|
KBC Gr 15.04.2025 / 17:30:00 |
80.10 | 2.14% |
80.22 17:22 |
78.80 10:04 |
88.78 25.03.25 |
67.24 07.04.25 |
350'524 |
|
Kemira N 15.04.2025 / 17:25:00 |
19.835 | 2.14% |
19.850 17:21 |
19.520 09:03 |
22.48 11.03.25 |
17.82 09.04.25 |
45'789 |
|
Kenmare Res Rg 15.04.2025 / 17:28:00 |
4.608 | 0.00% |
5.250 18.03.25 |
3.44 03.03.25 |
919 | ||
|
Kering 15.04.2025 / 17:30:00 |
162.90 | -4.51% |
170.60 09:00 |
162.32 16:27 |
283.33 14.02.25 |
149.8 07.04.25 |
188'251 |
|
Kerry Grp-A- 15.04.2025 / 17:28:00 |
93.05 | 2.03% |
93.10 17:25 |
91.25 09:00 |
103.80 04.03.25 |
87.65 10.04.25 |
79'777 |
|
Kesko-B N 15.04.2025 / 17:25:00 |
19.670 | 2.45% |
19.670 17:24 |
19.350 09:02 |
19.990 04.04.25 |
17.13 05.02.25 |
81'482 |
|
Kingfisher Rg 15.04.2025 / 17:30:00 |
2.678 | 3.64% |
2.680 17:29 |
2.584 09:00 |
2.816 24.03.25 |
2.272 13.01.25 |
3'485'222 |
|
Kingspan Grp Rg 15.04.2025 / 17:28:00 |
74.40 | 2.37% |
74.65 17:05 |
72.80 09:03 |
86.50 06.03.25 |
64.025 14.01.25 |
120'111 |
|
Knorr-Bremse I 15.04.2025 / 17:30:00 |
80.78 | 2.87% |
80.78 17:29 |
79.05 09:02 |
96.40 18.03.25 |
67.9 13.01.25 |
69'820 |
|
Kojamo Rg 15.04.2025 / 17:25:00 |
9.520 | 2.20% |
9.535 17:07 |
9.375 14:17 |
10.070 30.01.25 |
8.22 19.03.25 |
50'069 |