×
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
- 14.05.2025 - 17:30:02
- 55.14
- -0.33%
- -0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 14.05.2025 / 17:30:00 |
38.06 | 0.95% | 0.36 | 38.04 | 38.06 | 105'496 | |
|
Coloplast -B- 14.05.2025 / 16:55:00 |
639.00 | 0.95% | 6.00 | 641.60 | 641.60 | 937'573 | |
|
Colruyt 14.05.2025 / 17:30:00 |
38.14 | 0.32% | 0.12 | 37.98 | 38.24 | 18'071 | |
|
Commerzbank I 14.05.2025 / 17:30:00 |
26.10 | 0.33% | 0.09 | 26.23 | 26.23 | 2'425'172 | |
|
Compass Group Rg 14.05.2025 / 17:30:00 |
25.44 | -2.27% | -0.59 | 25.44 | 25.94 | 1'358'177 | |
|
Continental I 14.05.2025 / 17:30:00 |
74.49 | -1.10% | -0.83 | 74.66 | 74.66 | 320'613 | |
|
ConvaTec Grp Rg 14.05.2025 / 17:30:00 |
2.640 | 0.92% | 0.02 | 2.588 | 2.650 | 1'194'116 | |
|
Corticeira Amorim N 14.05.2025 / 17:30:00 |
8.200 | -0.61% | -0.05 | 8.050 | 8.370 | 16'251 | |
|
Covestro I 14.05.2025 / 17:30:00 |
59.90 | 0.13% | 0.08 | 58.74 | 59.90 | 1'843 | |
|
Credit Agricole 14.05.2025 / 17:30:00 |
17.315 | 1.73% | 0.30 | 17.330 | 17.330 | 1'802'475 | |
|
CRH PLC Rg 14.05.2025 / 17:30:00 |
73.82 | -2.15% | -1.62 | 72.36 | 73.90 | 146'586 | |
|
Croda Intl Rg 14.05.2025 / 17:30:00 |
31.02 | -1.77% | -0.56 | 31.01 | 31.03 | 202'308 | |
|
CTS Eventim I 14.05.2025 / 17:30:00 |
108.40 | -0.18% | -0.20 | 108.30 | 108.50 | 61'694 | |
|
CTT Rg 14.05.2025 / 17:30:00 |
6.540 | -1.36% | -0.09 | 6.410 | 6.670 | 175'202 | |
|
CVC Cptl Rg 14.05.2025 / 17:30:00 |
16.050 | -2.28% | -0.38 | 16.060 | 16.060 | 851'344 | |
|
D'Ieteren Grp 14.05.2025 / 17:30:00 |
178.40 | -2.03% | -3.70 | 174.90 | 179.10 | 55'422 | |
|
Daimler Tr Hldg N 14.05.2025 / 17:30:00 |
40.63 | 2.25% | 0.90 | 40.85 | 40.85 | 1'920'762 | |
|
Dalata Hotel Rg 14.05.2025 / 17:28:00 |
5.370 | 1.51% | 0.08 | 5.250 | 5.510 | 16'038 | |
|
Danone 14.05.2025 / 17:30:00 |
71.76 | 0.59% | 0.42 | 71.90 | 71.90 | 579'696 | |
|
Danske Bank Rg 14.05.2025 / 16:55:00 |
247.95 | -0.02% | -0.05 | 248.50 | 248.50 | 499'586 | |
|
Dassault Syst 14.05.2025 / 17:30:00 |
33.75 | -1.69% | -0.58 | 33.84 | 33.84 | 797'081 | |
|
Dav Cam Mil Rg 14.05.2025 / 17:30:00 |
5.784 | -1.03% | -0.06 | 5.794 | 5.794 | 3'010'484 | |
|
DCC Rg 14.05.2025 / 17:30:00 |
47.72 | 0.59% | 0.28 | 47.72 | 47.74 | 99'274 | |
|
De Longhi N 14.05.2025 / 17:30:00 |
30.26 | -2.45% | -0.76 | 30.14 | 30.14 | 260'924 | |
|
Deliver Hero N 14.05.2025 / 17:30:00 |
26.92 | 0.34% | 0.09 | 26.83 | 26.83 | 288'831 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ROCKWOOL Br/Rg-B 14.05.2025 / 16:55:00 |
311.00 | 20.71% | 55.91% | 4.50% | 10.44% | 11.23% | 17.27% | 77.51% |
|
Erste Group Bk I 14.05.2025 / 17:30:00 |
72.58 | 20.49% | 95.20% | 6.96% | 16.21% | 8.35% | 57.26% | 156.46% |
|
Spbk 1 sor norg Rg 14.05.2025 / 16:20:00 |
179.00 | 19.89% | 36.55% | 4.07% | 11.46% | 14.67% | 28.68% | 51.08% |
|
Acciona Br 14.05.2025 / 17:30:00 |
130.55 | 19.82% | -2.48% | 4.36% | 12.35% | 19.88% | 5.37% | -27.50% |
|
REN Rg 14.05.2025 / 17:30:00 |
2.733 | 19.27% | 16.45% | -5.78% | -2.24% | 12.45% | 9.74% | -6.80% |
|
Nordea Bk Rg 14.05.2025 / 17:25:00 |
12.535 | 18.92% | 11.13% | 1.58% | 10.44% | 3.64% | 10.83% | 32.56% |
|
Safran 14.05.2025 / 17:30:00 |
251.70 | 18.86% | 57.47% | 3.60% | 17.34% | 0.00% | 18.89% | 160.18% |
|
Prosus Rg-N 14.05.2025 / 17:30:00 |
46.93 | 18.79% | 69.37% | 10.66% | 24.38% | 5.81% | 29.44% | 126.87% |
|
Smiths Group Rg 14.05.2025 / 17:30:00 |
20.25 | 18.75% | 15.12% | 4.71% | 11.63% | -2.88% | 16.78% | 35.35% |
|
Saint-Gobain 14.05.2025 / 17:30:00 |
102.65 | 18.70% | 53.32% | 6.09% | 15.00% | 9.19% | 24.18% | 90.49% |
|
Phoenix Grp Rg 14.05.2025 / 17:30:00 |
6.035 | 18.62% | 12.65% | -0.45% | 5.00% | 20.64% | 17.53% | -2.30% |
|
Ackermans V Haare 14.05.2025 / 17:30:00 |
229.10 | 18.61% | 42.55% | 3.11% | 12.97% | 18.40% | 33.90% | 35.02% |
|
Siemens N 14.05.2025 / 17:30:00 |
223.40 | 18.59% | 32.03% | 6.60% | 19.88% | 0.95% | 19.55% | 92.93% |
|
Ageas 14.05.2025 / 17:30:00 |
56.00 | 18.53% | 41.06% | 0.27% | 5.36% | 7.74% | 22.59% | 26.11% |
|
Barclays Rg 14.05.2025 / 17:30:00 |
3.203 | 18.45% | 106.88% | 8.03% | 14.99% | 4.67% | 50.02% | 111.32% |
|
ACS Br 14.05.2025 / 17:30:00 |
57.90 | 18.44% | 42.68% | 3.86% | 13.09% | 13.31% | 46.66% | 135.90% |
|
Allianz N 14.05.2025 / 17:30:00 |
351.60 | 18.40% | 44.61% | -5.41% | 1.27% | 9.77% | 33.61% | 74.70% |
|
Hera N 14.05.2025 / 17:30:00 |
4.015 | 18.22% | 36.19% | -4.34% | -0.02% | 12.88% | 14.91% | 19.83% |
|
Adyen 14.05.2025 / 17:30:00 |
1'648.20 | 18.10% | 45.11% | 7.81% | 14.41% | -10.07% | 28.73% | 14.09% |
|
ConvaTec Grp Rg 14.05.2025 / 17:30:00 |
2.640 | 18.05% | 7.04% | 3.53% | 2.33% | 7.93% | -0.83% | 18.37% |
|
AXA 14.05.2025 / 17:30:00 |
40.62 | 17.78% | 37.17% | -0.02% | 3.64% | 10.79% | 21.73% | 75.83% |
|
Telenor Rg 14.05.2025 / 16:20:00 |
149.70 | 17.64% | 28.13% | -4.92% | 0.44% | 8.24% | 16.95% | 18.48% |
|
Volkswagen VZ 14.05.2025 / 17:30:00 |
103.35 | 17.59% | -6.23% | 8.20% | 16.44% | 6.11% | -14.73% | -27.32% |
|
Swiss Life N 14.05.2025 / 17:20:00 |
827.00 | 17.45% | 40.68% | -1.85% | 6.27% | 8.27% | 26.41% | 50.26% |
|
Games Workshop G Rg 14.05.2025 / 17:30:00 |
156.00 | 17.17% | 58.20% | 0.26% | 7.36% | 9.47% | 52.94% | 120.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 14.05.2025 / 17:30:00 |
38.06 | 0.95% |
38.06 16:43 |
37.29 09:14 |
39.28 08.05.25 |
26.92 15.01.25 |
105'496 |
|
Coloplast -B- 14.05.2025 / 16:55:00 |
639.00 | 0.95% |
641.00 16:25 |
630.70 11:36 |
850.30 04.02.25 |
628.2 12.05.25 |
937'573 |
|
Colruyt 14.05.2025 / 17:30:00 |
38.14 | 0.32% |
38.22 12:52 |
37.82 09:04 |
42.96 24.04.25 |
34.5 09.01.25 |
18'071 |
|
Commerzbank I 14.05.2025 / 17:30:00 |
26.10 | 0.33% |
26.18 10:00 |
25.57 13:45 |
26.22 12.05.25 |
15.205 02.01.25 |
2'425'172 |
|
Compass Group Rg 14.05.2025 / 17:30:00 |
25.44 | -2.27% |
26.10 12:22 |
24.85 09:02 |
28.53 18.02.25 |
23.45 07.04.25 |
1'358'177 |
|
Continental I 14.05.2025 / 17:30:00 |
74.49 | -1.10% |
75.44 09:05 |
74.22 17:21 |
75.68 12.05.25 |
55.68 07.04.25 |
320'613 |
|
ConvaTec Grp Rg 14.05.2025 / 17:30:00 |
2.640 | 0.92% |
2.656 14:57 |
2.614 09:03 |
2.704 06.03.25 |
2.188 03.01.25 |
1'194'116 |
|
Corticeira Amorim N 14.05.2025 / 17:30:00 |
8.200 | -0.61% |
8.335 10:08 |
8.190 15:32 |
8.550 19.02.25 |
7.03 07.04.25 |
16'251 |
|
Covestro I 14.05.2025 / 17:30:00 |
59.90 | 0.13% |
59.97 13:44 |
59.80 09:06 |
60.30 06.05.25 |
55.5 08.01.25 |
1'843 |
|
Credit Agricole 14.05.2025 / 17:30:00 |
17.315 | 1.73% |
17.320 17:29 |
17.055 09:00 |
17.405 29.04.25 |
13.0975 02.01.25 |
1'802'475 |
|
CRH PLC Rg 14.05.2025 / 17:30:00 |
73.82 | -2.15% |
75.18 14:27 |
73.28 16:12 |
88.52 18.02.25 |
57.48 07.04.25 |
146'586 |
|
Croda Intl Rg 14.05.2025 / 17:30:00 |
31.02 | -1.77% |
31.62 09:01 |
30.70 11:15 |
34.26 30.01.25 |
25.51 11.04.25 |
202'308 |
|
CTS Eventim I 14.05.2025 / 17:30:00 |
108.40 | -0.18% |
111.90 09:06 |
108.05 16:22 |
111.90 14.05.25 |
82.05 02.01.25 |
61'694 |
|
CTT Rg 14.05.2025 / 17:30:00 |
6.540 | -1.36% |
6.700 09:12 |
6.530 16:27 |
7.830 07.05.25 |
5.2 13.01.25 |
175'202 |
|
CVC Cptl Rg 14.05.2025 / 17:30:00 |
16.050 | -2.28% |
16.670 09:18 |
16.010 17:08 |
23.55 06.02.25 |
13.095 07.04.25 |
851'344 |
|
D'Ieteren Grp 14.05.2025 / 17:30:00 |
178.40 | -2.03% |
187.50 09:00 |
174.60 10:24 |
187.50 14.05.25 |
140 07.04.25 |
55'422 |
|
Daimler Tr Hldg N 14.05.2025 / 17:30:00 |
40.63 | 2.25% |
41.04 14:30 |
39.22 09:28 |
45.33 06.03.25 |
30.79 07.04.25 |
1'920'762 |
|
Dalata Hotel Rg 14.05.2025 / 17:28:00 |
5.370 | 1.51% |
5.420 16:33 |
5.330 10:37 |
5.770 17.03.25 |
4.4425 08.01.25 |
16'038 |
|
Danone 14.05.2025 / 17:30:00 |
71.76 | 0.59% |
72.10 10:30 |
71.12 09:08 |
77.16 02.05.25 |
63.52 16.01.25 |
579'696 |
|
Danske Bank Rg 14.05.2025 / 16:55:00 |
247.95 | -0.02% |
248.40 10:27 |
247.10 11:13 |
249.35 12.05.25 |
177.4 07.04.25 |
499'586 |
|
Dassault Syst 14.05.2025 / 17:30:00 |
33.75 | -1.69% |
34.48 09:00 |
33.25 17:02 |
41.17 06.02.25 |
30.57 24.04.25 |
797'081 |
|
Dav Cam Mil Rg 14.05.2025 / 17:30:00 |
5.784 | -1.03% |
5.846 09:01 |
5.754 15:38 |
6.485 11.03.25 |
5.08 07.04.25 |
3'010'484 |
|
DCC Rg 14.05.2025 / 17:30:00 |
47.72 | 0.59% |
48.12 09:05 |
47.29 11:14 |
56.20 31.01.25 |
45.02 07.04.25 |
99'274 |
|
De Longhi N 14.05.2025 / 17:30:00 |
30.26 | -2.45% |
31.20 09:00 |
29.88 12:05 |
34.82 26.02.25 |
23.41 07.04.25 |
260'924 |
|
Deliver Hero N 14.05.2025 / 17:30:00 |
26.92 | 0.34% |
27.27 13:39 |
26.53 16:27 |
32.46 18.02.25 |
19.69 07.04.25 |
288'831 |