×
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
- 03.11.2025 - 17:30:01
- 58.22
- 0.05%
- 0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 03.11.2025 / 17:30:00 |
29.38 | 0.60% | 0.18 | 29.15 | 29.50 | 157'263 | |
|
Coca-Cola HBC N 03.11.2025 / 17:29:51 |
34.67 | 0.00% | 0.00 | 34.66 | 34.74 | 89'218 | |
|
Cofinimmo 03.11.2025 / 17:30:00 |
74.50 | 0.27% | 0.20 | 74.40 | 74.65 | 39'907 | |
|
Colonial SFL 03.11.2025 / 17:30:00 |
5.465 | -0.32% | -0.02 | 5.455 | 5.455 | 234'083 | |
|
Coloplast -B- 03.11.2025 / 16:55:00 |
585.10 | -0.29% | -1.70 | 584.00 | 586.00 | 132'662 | |
|
Colruyt 03.11.2025 / 17:30:00 |
32.06 | -0.99% | -0.32 | 32.02 | 32.10 | 19'108 | |
|
Commerzbank I 03.11.2025 / 17:30:00 |
32.00 | 1.35% | 0.43 | 32.09 | 32.09 | 1'333'682 | |
|
Compass Group Rg 03.11.2025 / 17:30:00 |
24.97 | -1.13% | -0.29 | 24.96 | 25.00 | 634'363 | |
|
Continental I 03.11.2025 / 17:30:00 |
66.56 | 1.56% | 1.02 | 66.70 | 66.70 | 351'198 | |
|
ConvaTec Grp Rg 03.11.2025 / 17:30:00 |
2.399 | -1.24% | -0.03 | 2.398 | 2.406 | 2'070'440 | |
|
Corticeira Amorim N 03.11.2025 / 17:30:00 |
7.310 | 0.55% | 0.04 | 7.300 | 7.340 | 21'272 | |
|
Credit Agricole 03.11.2025 / 17:30:00 |
15.560 | -0.06% | -0.01 | 15.565 | 15.565 | 1'576'400 | |
|
CRH PLC Rg 03.11.2025 / 17:30:00 |
89.84 | -0.18% | -0.16 | 89.80 | 89.90 | 94'380 | |
|
Croda Intl Rg 03.11.2025 / 17:30:00 |
27.94 | -2.68% | -0.77 | 27.91 | 27.95 | 236'661 | |
|
CTP Br Rg 03.11.2025 / 17:30:00 |
18.080 | -0.39% | -0.07 | 18.020 | 18.460 | 65'559 | |
|
CTS Eventim I 03.11.2025 / 17:30:00 |
78.10 | 0.39% | 0.30 | 76.55 | 78.30 | 99'542 | |
|
CTT Rg 03.11.2025 / 17:30:00 |
7.140 | -5.56% | -0.42 | 7.090 | 7.180 | 355'573 | |
|
CVC Cptl Rg 03.11.2025 / 17:30:00 |
14.545 | 0.17% | 0.03 | 14.550 | 14.550 | 251'248 | |
|
D'Ieteren Grp 03.11.2025 / 17:30:00 |
157.10 | -0.95% | -1.50 | 157.30 | 157.30 | 10'530 | |
|
Daimler Tr Hldg N 03.11.2025 / 17:30:00 |
34.26 | -1.15% | -0.40 | 34.18 | 34.18 | 784'530 | |
|
Dalata Hotel Rg 03.11.2025 / 17:28:00 |
6.435 | -0.08% | -0.01 | 6.430 | 6.460 | 29'703 | |
|
Danone 03.11.2025 / 17:30:00 |
76.53 | -0.40% | -0.31 | 76.72 | 76.72 | 349'517 | |
|
Danske Bank Rg 03.11.2025 / 16:55:00 |
290.30 | 0.47% | 1.35 | 290.30 | 290.30 | 808'750 | |
|
Dassault Syst 03.11.2025 / 17:30:00 |
24.31 | -1.06% | -0.26 | 24.36 | 24.36 | 1'920'519 | |
|
Dav Cam Mil Rg 03.11.2025 / 17:30:00 |
5.902 | -2.37% | -0.14 | 5.888 | 5.888 | 4'924'200 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BAWAG Group I 03.11.2025 / 17:30:00 |
114.00 | 38.97% | 132.14% | 4.97% | 4.40% | 2.15% | 58.33% | 127.70% |
|
Tele2 -B- 03.11.2025 / 17:25:00 |
150.50 | 38.95% | 75.17% | -1.34% | -6.65% | -3.77% | 33.39% | 67.16% |
|
Mandatum Rg 03.11.2025 / 17:25:00 |
6.309 | 38.70% | 52.78% | 3.02% | 9.65% | 2.59% | 48.97% | 0.00% |
|
Intl. Cons. Air Rg 03.11.2025 / 17:30:00 |
4.282 | 38.10% | 168.90% | 4.54% | 10.55% | 14.58% | 100.56% | 245.41% |
|
Dalata Hotel Rg 03.11.2025 / 17:28:00 |
6.435 | 37.90% | 39.09% | 0.00% | 0.31% | 0.86% | 47.59% | 99.69% |
|
Nokia N 03.11.2025 / 17:25:00 |
6.154 | 37.78% | 92.50% | 13.33% | 45.83% | 74.28% | 41.96% | 30.35% |
|
Ryanair Hldgs Rg 03.11.2025 / 17:28:00 |
27.30 | 37.69% | 37.47% | 6.16% | 10.60% | 5.47% | 53.24% | 114.50% |
|
Boliden Rg 03.11.2025 / 17:25:00 |
422.50 | 37.53% | 35.85% | -1.01% | 5.41% | 33.62% | 24.26% | 32.74% |
|
Airbus Br Rg 03.11.2025 / 17:30:00 |
214.30 | 37.43% | 52.43% | 2.93% | 6.50% | 21.71% | 52.70% | 94.26% |
|
EDP S.A N 03.11.2025 / 17:30:00 |
4.324 | 37.41% | -5.33% | 0.91% | 3.61% | 17.87% | 18.35% | -1.80% |
|
Grupo Catalana O Br 03.11.2025 / 17:30:00 |
49.53 | 37.35% | 59.84% | 0.35% | 1.54% | 1.49% | 31.02% | 80.05% |
|
Bouygues 03.11.2025 / 17:30:00 |
39.18 | 36.48% | 15.02% | -3.92% | 4.61% | 2.35% | 32.95% | 35.77% |
|
Brit Amer Tobacc Rg 03.11.2025 / 17:30:00 |
40.00 | 36.05% | 70.44% | 2.11% | 5.71% | -7.33% | 47.91% | 13.83% |
|
EssilorLuxott 03.11.2025 / 17:30:00 |
316.90 | 35.96% | 75.08% | 0.08% | 14.61% | 25.58% | 41.69% | 98.29% |
|
Gjensidige Forsi Rg 03.11.2025 / 16:20:00 |
274.00 | 35.69% | 45.17% | 0.66% | -6.23% | -2.46% | 38.38% | 43.64% |
|
HSBC Hldg Rg 03.11.2025 / 17:30:00 |
10.672 | 35.49% | 67.03% | 6.55% | 0.85% | 12.49% | 48.84% | 136.22% |
|
Weir Group Rg 03.11.2025 / 17:30:00 |
29.22 | 35.45% | 56.38% | -1.42% | 3.03% | 18.35% | 41.23% | 94.93% |
|
Repsol Br 03.11.2025 / 17:30:00 |
15.985 | 35.36% | 17.70% | 2.17% | 4.75% | 21.05% | 36.25% | 15.28% |
|
Rosenbauer Intern I 03.11.2025 / 16:08:57 |
41.90 | 35.26% | 82.81% | -0.95% | -0.24% | -0.32% | 23.60% | 36.93% |
|
ASML Hldg Br Rg 03.11.2025 / 17:30:00 |
924.20 | 34.98% | 34.43% | 1.84% | 2.91% | 47.45% | 49.26% | 91.72% |
|
Origin Enterpris Rg 03.11.2025 / 17:28:00 |
3.770 | 34.96% | 7.81% | -1.18% | -5.28% | 0.47% | 21.61% | -1.72% |
|
Vodafone Group Rg 03.11.2025 / 17:30:00 |
0.8734 | 34.91% | 34.64% | -2.22% | 3.79% | 1.51% | 20.97% | -8.96% |
|
Centrica Rg 03.11.2025 / 17:30:00 |
1.807 | 34.85% | 27.84% | 1.90% | 5.69% | 10.17% | 54.89% | 134.97% |
|
Andritz I 03.11.2025 / 17:30:00 |
64.50 | 34.57% | 16.27% | 2.63% | 4.54% | 3.78% | 18.02% | 38.74% |
|
Alk-Abello Br/Rg-B 03.11.2025 / 16:55:00 |
211.00 | 34.51% | 111.09% | -1.17% | -0.66% | 19.28% | 30.25% | 70.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 03.11.2025 / 17:30:00 |
29.38 | 0.60% |
29.65 12:55 |
29.20 09:03 |
30.50 27.10.25 |
20.25 07.04.25 |
157'263 |
|
Coca-Cola HBC N 03.11.2025 / 17:29:51 |
34.67 | 0.00% |
34.78 16:49 |
34.38 15:51 |
40.94 27.05.25 |
26.92 15.01.25 |
89'218 |
|
Cofinimmo 03.11.2025 / 17:30:00 |
74.50 | 0.27% |
74.80 16:40 |
73.85 09:29 |
79.55 06.05.25 |
51.75 14.01.25 |
39'907 |
|
Colonial SFL 03.11.2025 / 17:30:00 |
5.465 | -0.32% |
5.490 09:45 |
5.445 15:44 |
6.340 11.06.25 |
4.98 13.01.25 |
234'083 |
|
Coloplast -B- 03.11.2025 / 16:55:00 |
585.10 | -0.29% |
590.60 11:05 |
581.90 09:00 |
850.30 04.02.25 |
540.8 30.09.25 |
132'662 |
|
Colruyt 03.11.2025 / 17:30:00 |
32.06 | -0.99% |
32.30 09:05 |
31.94 10:28 |
42.96 24.04.25 |
31.6 07.10.25 |
19'108 |
|
Commerzbank I 03.11.2025 / 17:30:00 |
32.00 | 1.35% |
32.23 10:09 |
31.45 09:00 |
38.34 22.08.25 |
15.205 02.01.25 |
1'333'682 |
|
Compass Group Rg 03.11.2025 / 17:30:00 |
24.97 | -1.13% |
25.16 09:00 |
24.83 16:14 |
28.53 18.02.25 |
23.45 07.04.25 |
634'363 |
|
Continental I 03.11.2025 / 17:30:00 |
66.56 | 1.56% |
67.06 09:45 |
65.88 09:00 |
67.06 03.11.25 |
42.3284 07.04.25 |
351'198 |
|
ConvaTec Grp Rg 03.11.2025 / 17:30:00 |
2.399 | -1.24% |
2.450 09:14 |
2.352 14:25 |
3.110 05.06.25 |
2.188 03.01.25 |
2'070'440 |
|
Corticeira Amorim N 03.11.2025 / 17:30:00 |
7.310 | 0.55% |
7.340 11:44 |
7.290 16:58 |
8.550 19.02.25 |
7.03 07.04.25 |
21'272 |
|
Credit Agricole 03.11.2025 / 17:30:00 |
15.560 | -0.06% |
15.785 10:23 |
15.490 16:20 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'576'400 |
|
CRH PLC Rg 03.11.2025 / 17:30:00 |
89.84 | -0.18% |
91.10 15:44 |
89.70 17:28 |
91.52 28.10.25 |
57.48 07.04.25 |
94'380 |
|
Croda Intl Rg 03.11.2025 / 17:30:00 |
27.94 | -2.68% |
28.66 11:26 |
27.88 17:26 |
34.26 30.01.25 |
24.27 12.08.25 |
236'661 |
|
CTP Br Rg 03.11.2025 / 17:30:00 |
18.080 | -0.39% |
18.200 16:33 |
18.000 09:20 |
19.440 07.08.25 |
14.14 09.04.25 |
65'559 |
|
CTS Eventim I 03.11.2025 / 17:30:00 |
78.10 | 0.39% |
78.25 12:52 |
77.15 09:15 |
114.10 20.05.25 |
76.375 17.10.25 |
99'542 |
|
CTT Rg 03.11.2025 / 17:30:00 |
7.140 | -5.56% |
7.520 09:05 |
7.110 11:32 |
8.140 10.07.25 |
5.2 13.01.25 |
355'573 |
|
CVC Cptl Rg 03.11.2025 / 17:30:00 |
14.545 | 0.17% |
14.700 12:45 |
14.355 09:21 |
23.55 06.02.25 |
13.095 07.04.25 |
251'248 |
|
D'Ieteren Grp 03.11.2025 / 17:30:00 |
157.10 | -0.95% |
158.90 12:42 |
156.40 15:07 |
190.55 25.08.25 |
140 07.04.25 |
10'530 |
|
Daimler Tr Hldg N 03.11.2025 / 17:30:00 |
34.26 | -1.15% |
34.95 12:04 |
34.15 16:16 |
45.33 06.03.25 |
30.79 07.04.25 |
784'530 |
|
Dalata Hotel Rg 03.11.2025 / 17:28:00 |
6.435 | -0.08% |
6.450 10:10 |
6.430 12:09 |
6.680 11.07.25 |
4.4425 08.01.25 |
29'703 |
|
Danone 03.11.2025 / 17:30:00 |
76.53 | -0.40% |
76.65 10:31 |
75.96 16:00 |
78.84 23.10.25 |
63.52 16.01.25 |
349'517 |
|
Danske Bank Rg 03.11.2025 / 16:55:00 |
290.30 | 0.47% |
293.60 09:00 |
288.10 10:29 |
293.60 03.11.25 |
177.4 07.04.25 |
808'750 |
|
Dassault Syst 03.11.2025 / 17:30:00 |
24.31 | -1.06% |
24.77 12:14 |
24.30 16:36 |
41.17 06.02.25 |
24.3 03.11.25 |
1'920'519 |
|
Dav Cam Mil Rg 03.11.2025 / 17:30:00 |
5.902 | -2.37% |
5.936 14:47 |
5.672 09:01 |
6.832 19.08.25 |
5.08 07.04.25 |
4'924'200 |