×
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
- 02.07.2025 - 16:31:27
- 54.89
- 0.04%
- 0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 02.07.2025 / 16:15:17 |
75.58 | -2.48% | -1.93 | 75.60 | 75.65 | 20'180 | |
|
Coloplast -B- 02.07.2025 / 16:16:21 |
600.60 | 0.64% | 3.80 | 600.40 | 600.80 | 164'982 | |
|
Colruyt 02.07.2025 / 16:15:27 |
37.13 | 0.08% | 0.03 | 37.10 | 37.14 | 14'986 | |
|
Commerzbank I 02.07.2025 / 16:16:12 |
27.40 | 2.35% | 0.63 | 27.38 | 27.40 | 2'196'882 | |
|
Compass Group Rg 02.07.2025 / 16:15:50 |
25.13 | -0.44% | -0.11 | 25.13 | 25.14 | 476'750 | |
|
Continental I 02.07.2025 / 16:16:21 |
74.99 | 1.09% | 0.81 | 74.96 | 75.00 | 239'503 | |
|
ConvaTec Grp Rg 02.07.2025 / 16:15:51 |
2.574 | -6.40% | -0.18 | 2.572 | 2.576 | 5'210'595 | |
|
Corticeira Amorim N 02.07.2025 / 15:25:34 |
8.045 | 0.94% | 0.08 | 8.030 | 8.050 | 6'731 | |
|
Covestro I 02.07.2025 / 15:58:44 |
60.46 | -0.07% | -0.04 | 60.46 | 60.50 | 951 | |
|
Credit Agricole 02.07.2025 / 16:16:03 |
16.230 | 1.68% | 0.27 | 16.225 | 16.235 | 1'960'225 | |
|
CRH PLC Rg 02.07.2025 / 16:16:13 |
69.20 | 1.11% | 0.76 | 69.18 | 69.22 | 107'179 | |
|
Croda Intl Rg 02.07.2025 / 16:15:38 |
29.75 | 0.59% | 0.18 | 29.74 | 29.75 | 51'862 | |
|
CTP Br Rg 02.07.2025 / 16:16:07 |
17.630 | -1.29% | -0.23 | 17.620 | 17.640 | 67'878 | |
|
CTS Eventim I 02.07.2025 / 16:15:22 |
104.40 | 0.00% | 0.00 | 104.40 | 104.60 | 36'604 | |
|
CTT Rg 02.07.2025 / 16:12:17 |
7.450 | -1.19% | -0.09 | 7.430 | 7.450 | 86'981 | |
|
CVC Cptl Rg 02.07.2025 / 16:16:08 |
17.380 | -0.74% | -0.13 | 17.370 | 17.390 | 139'080 | |
|
D'Ieteren Grp 02.07.2025 / 16:14:42 |
184.40 | 0.33% | 0.60 | 184.30 | 184.50 | 6'651 | |
|
Daimler Tr Hldg N 02.07.2025 / 16:16:19 |
40.64 | 3.12% | 1.23 | 40.63 | 40.65 | 519'926 | |
|
Dalata Hotel Rg 02.07.2025 / 16:13:56 |
6.470 | 0.00% | 0.00 | 6.460 | 6.480 | 40'450 | |
|
Danone 02.07.2025 / 16:16:17 |
69.60 | -0.68% | -0.48 | 69.58 | 69.60 | 437'683 | |
|
Danske Bank Rg 02.07.2025 / 16:15:37 |
256.60 | 0.16% | 0.40 | 256.50 | 256.60 | 254'016 | |
|
Dassault Syst 02.07.2025 / 16:15:55 |
31.26 | 1.82% | 0.56 | 31.26 | 31.27 | 780'177 | |
|
Dav Cam Mil Rg 02.07.2025 / 16:16:28 |
6.030 | 2.13% | 0.13 | 6.028 | 6.030 | 2'024'031 | |
|
DCC Rg 02.07.2025 / 16:16:13 |
47.64 | -0.46% | -0.22 | 47.60 | 47.64 | 27'039 | |
|
De Longhi N 02.07.2025 / 16:15:10 |
29.02 | 1.40% | 0.40 | 29.00 | 29.06 | 38'170 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Yara Internation Br 02.07.2025 / 16:16:19 |
378.60 | 24.73% | 3.77% | 0.99% | 1.72% | 27.56% | 26.60% | -9.97% |
|
Ryanair Hldgs Rg 02.07.2025 / 16:16:28 |
23.75 | 24.57% | 24.37% | -0.54% | 0.17% | 30.87% | 43.16% | 107.67% |
|
ConvaTec Grp Rg 02.07.2025 / 16:15:51 |
2.574 | 24.10% | 12.52% | -11.30% | -12.33% | 11.33% | 8.11% | 22.99% |
|
Deutsche Boerse N 02.07.2025 / 16:16:19 |
268.60 | 23.91% | 48.11% | -1.25% | -4.82% | 6.93% | 40.94% | 78.70% |
|
Admiral Group Rg 02.07.2025 / 16:15:26 |
32.98 | 23.56% | 20.99% | -0.96% | -0.90% | 12.41% | 28.33% | 46.32% |
|
Burberry Group Rg 02.07.2025 / 16:15:55 |
12.350 | 23.51% | -15.45% | 16.18% | 13.67% | 96.97% | 41.50% | -26.51% |
|
Telenor Rg 02.07.2025 / 16:15:39 |
157.15 | 23.43% | 34.43% | 1.39% | 1.58% | 14.04% | 30.31% | 17.28% |
|
Barclays Rg 02.07.2025 / 16:16:28 |
3.246 | 23.25% | 115.26% | -2.17% | -0.41% | 34.58% | 49.34% | 116.02% |
|
OMV I 02.07.2025 / 16:16:27 |
46.28 | 23.21% | 15.73% | 1.62% | 7.58% | 13.79% | 12.17% | 8.74% |
|
Mandatum Rg 02.07.2025 / 16:15:41 |
5.646 | 23.18% | 35.68% | 2.88% | 3.22% | 6.53% | 35.43% | 0.00% |
|
ASR Rg 02.07.2025 / 16:15:38 |
55.70 | 23.10% | 31.93% | 0.94% | -0.61% | 15.17% | 24.92% | 45.05% |
|
AB InBev 02.07.2025 / 16:16:19 |
58.60 | 22.92% | 1.35% | -0.71% | -6.72% | 10.40% | 5.47% | 13.26% |
|
Iberdrola 02.07.2025 / 16:15:59 |
16.383 | 22.76% | 37.68% | 0.21% | 2.82% | 15.84% | 33.19% | 60.33% |
|
ING Group Rg 02.07.2025 / 16:16:25 |
18.850 | 22.69% | 37.62% | 2.84% | 1.80% | 25.68% | 14.53% | 97.27% |
|
BPER Banca N 02.07.2025 / 16:16:11 |
7.516 | 22.30% | 147.74% | -1.03% | -2.08% | 28.61% | 48.54% | 393.48% |
|
Alm. Brand Rg 02.07.2025 / 16:15:19 |
16.700 | 21.76% | 43.50% | 1.46% | 2.45% | 17.07% | 23.25% | 62.12% |
|
Ageas 02.07.2025 / 16:14:41 |
56.65 | 21.74% | 44.87% | -0.53% | 0.94% | 13.87% | 31.23% | 35.14% |
|
Rightmove Rg 02.07.2025 / 16:16:16 |
7.590 | 21.58% | 35.34% | -2.52% | -0.55% | 13.72% | 40.19% | 39.10% |
|
Prosus Rg-N 02.07.2025 / 16:16:27 |
46.31 | 21.56% | 73.32% | -3.49% | -0.96% | 29.72% | 39.32% | 57.83% |
|
Games Workshop G Rg 02.07.2025 / 16:13:34 |
157.80 | 21.44% | 63.97% | -1.19% | -1.13% | 20.92% | 50.72% | 137.71% |
|
Geberit N 02.07.2025 / 16:15:38 |
620.00 | 21.35% | 16.03% | 0.23% | -1.16% | 19.92% | 15.03% | 36.16% |
|
Jeronimo Martins N 02.07.2025 / 16:13:56 |
22.15 | 21.26% | -3.04% | 5.58% | 2.98% | 11.76% | 15.97% | 6.70% |
|
DNB Bk Rg 02.07.2025 / 16:16:25 |
277.25 | 21.24% | 26.97% | 1.11% | 1.00% | 15.76% | 31.21% | 55.96% |
|
Metso Rg 02.07.2025 / 16:16:06 |
11.098 | 21.22% | 18.97% | 4.40% | 2.05% | 44.99% | 10.64% | 55.46% |
|
Erste Group Bk I 02.07.2025 / 16:16:18 |
71.55 | 20.66% | 95.47% | -0.49% | 1.13% | 30.86% | 54.14% | 198.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 02.07.2025 / 16:15:17 |
75.58 | -2.48% |
77.65 09:07 |
75.55 14:36 |
79.55 06.05.25 |
51.75 14.01.25 |
20'180 |
|
Coloplast -B- 02.07.2025 / 16:16:21 |
600.60 | 0.64% |
608.80 11:03 |
599.20 09:19 |
850.30 04.02.25 |
583.4 01.07.25 |
164'982 |
|
Colruyt 02.07.2025 / 16:15:27 |
37.13 | 0.08% |
37.34 15:11 |
36.92 09:30 |
42.96 24.04.25 |
34.5 09.01.25 |
14'986 |
|
Commerzbank I 02.07.2025 / 16:16:12 |
27.40 | 2.35% |
27.62 16:10 |
26.69 09:00 |
29.00 24.06.25 |
15.205 02.01.25 |
2'196'882 |
|
Compass Group Rg 02.07.2025 / 16:15:50 |
25.13 | -0.44% |
25.32 09:00 |
24.90 13:15 |
28.53 18.02.25 |
23.45 07.04.25 |
476'750 |
|
Continental I 02.07.2025 / 16:16:21 |
74.99 | 1.09% |
76.02 13:32 |
74.65 09:03 |
78.68 29.05.25 |
55.68 07.04.25 |
239'503 |
|
ConvaTec Grp Rg 02.07.2025 / 16:15:51 |
2.574 | -6.40% |
2.702 09:00 |
2.504 14:38 |
3.110 05.06.25 |
2.188 03.01.25 |
5'210'595 |
|
Corticeira Amorim N 02.07.2025 / 15:25:34 |
8.045 | 0.94% |
8.120 10:40 |
8.030 14:25 |
8.550 19.02.25 |
7.03 07.04.25 |
6'731 |
|
Covestro I 02.07.2025 / 15:58:44 |
60.46 | -0.07% |
60.62 10:45 |
60.44 12:55 |
60.80 25.06.25 |
55.5 08.01.25 |
951 |
|
Credit Agricole 02.07.2025 / 16:16:03 |
16.230 | 1.68% |
16.353 13:44 |
16.068 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'960'225 |
|
CRH PLC Rg 02.07.2025 / 16:16:13 |
69.20 | 1.11% |
69.38 15:48 |
68.21 09:20 |
88.52 18.02.25 |
57.48 07.04.25 |
107'179 |
|
Croda Intl Rg 02.07.2025 / 16:15:38 |
29.75 | 0.59% |
29.96 10:44 |
29.38 09:28 |
34.26 30.01.25 |
25.51 11.04.25 |
51'862 |
|
CTP Br Rg 02.07.2025 / 16:16:07 |
17.630 | -1.29% |
17.920 12:55 |
17.560 14:33 |
18.230 30.06.25 |
14.14 09.04.25 |
67'878 |
|
CTS Eventim I 02.07.2025 / 16:15:22 |
104.40 | 0.00% |
104.90 09:00 |
103.50 14:21 |
114.10 20.05.25 |
82.05 02.01.25 |
36'604 |
|
CTT Rg 02.07.2025 / 16:12:17 |
7.450 | -1.19% |
7.540 09:01 |
7.410 15:55 |
7.830 07.05.25 |
5.2 13.01.25 |
86'981 |
|
CVC Cptl Rg 02.07.2025 / 16:16:08 |
17.380 | -0.74% |
17.680 09:25 |
17.135 14:37 |
23.55 06.02.25 |
13.095 07.04.25 |
139'080 |
|
D'Ieteren Grp 02.07.2025 / 16:14:42 |
184.40 | 0.33% |
185.00 12:56 |
183.00 14:43 |
187.50 14.05.25 |
140 07.04.25 |
6'651 |
|
Daimler Tr Hldg N 02.07.2025 / 16:16:19 |
40.64 | 3.12% |
40.67 16:14 |
39.00 09:00 |
45.33 06.03.25 |
30.79 07.04.25 |
519'926 |
|
Dalata Hotel Rg 02.07.2025 / 16:13:56 |
6.470 | 0.00% |
6.480 10:10 |
6.440 11:59 |
6.540 20.06.25 |
4.4425 08.01.25 |
40'450 |
|
Danone 02.07.2025 / 16:16:17 |
69.60 | -0.68% |
70.36 09:00 |
69.45 14:41 |
77.16 02.05.25 |
63.52 16.01.25 |
437'683 |
|
Danske Bank Rg 02.07.2025 / 16:15:37 |
256.60 | 0.16% |
259.20 10:19 |
255.65 15:50 |
261.90 16.06.25 |
177.4 07.04.25 |
254'016 |
|
Dassault Syst 02.07.2025 / 16:15:55 |
31.26 | 1.82% |
31.29 13:45 |
30.28 09:23 |
41.17 06.02.25 |
30.18 26.06.25 |
780'177 |
|
Dav Cam Mil Rg 02.07.2025 / 16:16:28 |
6.030 | 2.13% |
6.052 16:02 |
5.900 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
2'024'031 |
|
DCC Rg 02.07.2025 / 16:16:13 |
47.64 | -0.46% |
48.18 09:00 |
47.44 16:06 |
56.20 31.01.25 |
44.54 23.05.25 |
27'039 |
|
De Longhi N 02.07.2025 / 16:15:10 |
29.02 | 1.40% |
29.10 11:20 |
28.59 09:15 |
34.82 26.02.25 |
23.41 07.04.25 |
38'170 |