×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 04.07.2025 / 17:30:00 |
6.783 | -1.42% | -0.10 | 6.750 | 6.815 | 0 | |
|
Fres Med Care I 04.07.2025 / 17:30:00 |
47.70 | -0.28% | -0.14 | 47.77 | 47.82 | 0 | |
|
Fresenius I 04.07.2025 / 17:30:00 |
42.36 | 0.14% | 0.06 | 42.35 | 42.37 | 0 | |
|
Fresnillo Rg 04.07.2025 / 17:30:00 |
14.910 | 2.26% | 0.33 | 14.870 | 14.910 | 0 | |
|
Galp Energia -B- 04.07.2025 / 17:30:00 |
16.115 | -0.56% | -0.09 | 16.090 | 16.120 | 0 | |
|
Games Workshop G Rg 04.07.2025 / 17:30:00 |
159.10 | -0.19% | -0.30 | 159.10 | 162.30 | 0 | |
|
Geberit N 04.07.2025 / 17:20:00 |
610.80 | -0.91% | -5.60 | 610.00 | 611.20 | 0 | |
|
Generali 04.07.2025 / 17:30:00 |
30.00 | -0.05% | -0.02 | 29.99 | 29.99 | 0 | |
|
Genmab Rg 04.07.2025 / 16:55:00 |
1'298.50 | 0.46% | 6.00 | 1'273.50 | 1'300.00 | 0 | |
|
Givaudan N 04.07.2025 / 17:20:00 |
3'866.00 | 0.03% | 1.00 | 3'858.00 | 3'869.00 | 0 | |
|
Gjensidige Forsi Rg 04.07.2025 / 16:20:00 |
258.40 | 0.86% | 2.20 | 258.20 | 259.40 | 0 | |
|
Glanbia Rg 04.07.2025 / 17:27:45 |
12.930 | 0.00% | 0.00 | 12.930 | 13.000 | 0 | |
|
Glencore Rg 04.07.2025 / 17:30:00 |
3.028 | -1.05% | -0.03 | 3.027 | 3.028 | 0 | |
|
Glenveagh Rg-144A 04.07.2025 / 17:28:00 |
1.746 | -1.13% | -0.02 | 1.708 | 1.750 | 0 | |
|
Grifols-A Br 04.07.2025 / 17:30:00 |
10.553 | -0.31% | -0.03 | 10.540 | 10.560 | 0 | |
|
Grupo Catalana O Br 04.07.2025 / 17:30:00 |
49.15 | -0.10% | -0.05 | 49.15 | 49.25 | 0 | |
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 1.04% | 0.15 | 14.055 | 14.065 | 0 | |
|
H Lundbeck Br/Rg-B 04.07.2025 / 16:55:00 |
35.56 | 1.31% | 0.46 | 35.54 | 36.50 | 0 | |
|
Hafnia Ltd Rg 04.07.2025 / 16:20:00 |
50.68 | -1.86% | -0.96 | 49.72 | 51.76 | 0 | |
|
Haleon Rg 04.07.2025 / 17:30:00 |
3.767 | 0.86% | 0.03 | 3.766 | 3.771 | 0 | |
|
Halma Rg 04.07.2025 / 17:30:00 |
31.91 | 0.60% | 0.19 | 31.90 | 31.96 | 0 | |
|
Hannover Rueck N 04.07.2025 / 17:30:00 |
266.40 | 0.04% | 0.10 | 266.40 | 266.80 | 0 | |
|
HeidelbergMat I 04.07.2025 / 17:30:00 |
194.25 | -0.55% | -1.08 | 194.20 | 194.30 | 0 | |
|
Heineken Br Rg 04.07.2025 / 17:30:00 |
76.68 | -0.25% | -0.19 | 76.72 | 76.74 | 0 | |
|
Heineken Holding Br 04.07.2025 / 17:30:00 |
65.10 | 0.27% | 0.18 | 65.10 | 65.35 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Enagas Br 04.07.2025 / 17:30:00 |
13.640 | 15.39% | -10.84% | -4.23% | -2.69% | 6.85% | 5.33% | -36.64% |
|
MTU Aero Engin N 04.07.2025 / 17:29:57 |
370.50 | 15.28% | 89.32% | -0.67% | 4.44% | 39.23% | 46.91% | 108.97% |
|
Telefonica Br 04.07.2025 / 17:30:00 |
4.549 | 15.27% | 28.42% | 1.31% | -3.01% | 13.78% | 14.67% | -5.76% |
|
Knorr-Bremse I 04.07.2025 / 17:30:00 |
81.25 | 15.20% | 36.83% | -1.93% | -8.37% | 7.33% | 14.60% | 47.37% |
|
Aedifica 04.07.2025 / 17:30:00 |
64.90 | 15.06% | 2.20% | -1.52% | -2.33% | 4.76% | 10.94% | -27.42% |
|
Diploma Rg 04.07.2025 / 17:30:00 |
48.48 | 14.82% | 35.84% | -2.10% | 4.30% | 28.22% | 16.54% | 117.95% |
|
SpareBank 1 SMN 04.07.2025 / 16:20:00 |
195.92 | 14.80% | 38.48% | 2.05% | 1.38% | 13.52% | 27.35% | 71.64% |
|
bioMerieux 04.07.2025 / 17:30:00 |
119.00 | 14.80% | 18.05% | 0.08% | -1.98% | 4.57% | 26.87% | 24.89% |
|
Saint-Gobain 04.07.2025 / 17:30:00 |
96.94 | 14.15% | 47.43% | -3.78% | -4.26% | 17.42% | 25.42% | 139.47% |
|
Intl. Cons. Air Rg 04.07.2025 / 17:30:00 |
3.458 | 14.09% | 122.15% | 2.40% | 4.28% | 43.84% | 99.94% | 216.57% |
|
Elisa-A Rg 04.07.2025 / 17:25:00 |
47.40 | 13.94% | 13.59% | 1.09% | 1.89% | 6.90% | 10.49% | -12.19% |
|
Airbus Br Rg 04.07.2025 / 17:30:00 |
175.24 | 13.87% | 26.30% | -1.71% | 5.89% | 29.81% | 28.44% | 85.20% |
|
Vestas Wind Br/Rg 04.07.2025 / 16:55:00 |
110.90 | 13.74% | -47.54% | 7.77% | 2.12% | 28.42% | -32.17% | -27.04% |
|
Valmet Corporat Rg 04.07.2025 / 17:25:00 |
26.19 | 13.43% | 1.57% | -1.13% | -6.10% | 17.08% | -2.20% | 11.76% |
|
Kon Ah Del Br Rg 04.07.2025 / 17:30:00 |
35.73 | 13.39% | 37.25% | 0.97% | -1.34% | 8.11% | 27.13% | 41.94% |
|
Aena Br 04.07.2025 / 17:30:00 |
22.57 | 13.20% | 37.84% | 0.28% | -6.84% | 8.84% | 18.43% | 83.51% |
|
ROCKWOOL Br/Rg-B 04.07.2025 / 16:55:00 |
286.50 | 13.14% | 46.13% | -3.49% | -6.87% | 9.02% | -2.22% | 78.47% |
|
Sandvik Rg 04.07.2025 / 17:25:00 |
221.70 | 13.06% | 2.64% | 1.19% | 4.49% | 21.61% | 3.89% | 61.49% |
|
Telia Company Rg 04.07.2025 / 17:25:00 |
34.57 | 12.99% | 34.50% | 1.92% | -6.90% | 0.88% | 20.16% | -12.91% |
|
Terna N 04.07.2025 / 17:30:00 |
8.534 | 12.90% | 13.93% | -0.56% | -4.52% | 5.84% | 16.06% | 12.78% |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 12.89% | 39.16% | 0.28% | 0.60% | 19.26% | 31.70% | 65.42% |
|
STMicroelectr Br Rg 04.07.2025 / 17:30:00 |
27.17 | 12.80% | -39.33% | 5.44% | 8.63% | 54.89% | -30.21% | -5.67% |
|
Frasers Grp Rg 04.07.2025 / 17:30:00 |
6.783 | 12.79% | -24.60% | -0.15% | -6.83% | 13.32% | -20.90% | 3.38% |
|
Ackermans V Haare 04.07.2025 / 17:30:00 |
214.80 | 12.68% | 35.43% | -0.83% | -5.21% | 12.55% | 27.48% | 49.72% |
|
Acerinox Br 04.07.2025 / 17:30:00 |
10.520 | 12.59% | -1.02% | -2.68% | -1.73% | 13.55% | 6.64% | 22.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 04.07.2025 / 17:30:00 |
6.783 | -1.42% |
6.885 09:00 |
6.750 14:43 |
7.520 30.05.25 |
5.3475 07.04.25 |
15'939 |
|
Fres Med Care I 04.07.2025 / 17:30:00 |
47.70 | -0.28% |
47.75 09:05 |
47.37 14:08 |
54.04 21.05.25 |
39.435 09.04.25 |
105'690 |
|
Fresenius I 04.07.2025 / 17:30:00 |
42.36 | 0.14% |
42.52 15:43 |
42.17 09:09 |
44.41 06.06.25 |
31.94 07.04.25 |
210'021 |
|
Fresnillo Rg 04.07.2025 / 17:30:00 |
14.910 | 2.26% |
14.930 16:12 |
14.565 09:15 |
14.990 26.06.25 |
6.285 02.01.25 |
238'902 |
|
Galp Energia -B- 04.07.2025 / 17:30:00 |
16.115 | -0.56% |
16.185 16:48 |
16.000 11:24 |
17.440 17.01.25 |
12.245 09.04.25 |
650'373 |
|
Games Workshop G Rg 04.07.2025 / 17:30:00 |
159.10 | -0.19% |
159.40 17:04 |
157.20 11:21 |
167.30 16.06.25 |
122.6 07.04.25 |
2'690 |
|
Geberit N 04.07.2025 / 17:20:00 |
610.80 | -0.91% |
614.60 09:01 |
608.80 10:52 |
647.80 12.06.25 |
486.5 16.01.25 |
6'281 |
|
Generali 04.07.2025 / 17:30:00 |
30.00 | -0.05% |
30.18 09:15 |
29.88 10:47 |
35.24 16.05.25 |
27.16 02.01.25 |
760'124 |
|
Genmab Rg 04.07.2025 / 16:55:00 |
1'298.50 | 0.46% |
1'306.00 15:43 |
1'274.75 09:09 |
1'672.00 06.03.25 |
1157 07.04.25 |
45'859 |
|
Givaudan N 04.07.2025 / 17:20:00 |
3'866.00 | 0.03% |
3'875.00 15:52 |
3'837.00 11:34 |
4'235.50 04.06.25 |
3441 09.04.25 |
932 |
|
Gjensidige Forsi Rg 04.07.2025 / 16:20:00 |
258.40 | 0.86% |
258.50 15:48 |
255.20 09:01 |
264.50 26.05.25 |
198.2 07.01.25 |
34'704 |
|
Glanbia Rg 04.07.2025 / 17:27:45 |
12.930 | 0.00% |
12.940 16:59 |
12.770 12:48 |
14.760 24.02.25 |
9.2 09.04.25 |
59'662 |
|
Glencore Rg 04.07.2025 / 17:30:00 |
3.028 | -1.05% |
3.039 09:00 |
3.002 09:20 |
3.907 20.01.25 |
2.101 07.04.25 |
4'931'244 |
|
Glenveagh Rg-144A 04.07.2025 / 17:28:00 |
1.746 | -1.13% |
1.759 15:59 |
1.740 12:45 |
1.837 11.06.25 |
1.384 09.04.25 |
105'045 |
|
Grifols-A Br 04.07.2025 / 17:30:00 |
10.553 | -0.31% |
10.565 17:03 |
10.430 10:53 |
11.270 05.03.25 |
7.334 07.04.25 |
239'491 |
|
Grupo Catalana O Br 04.07.2025 / 17:30:00 |
49.15 | -0.10% |
49.25 09:06 |
49.15 17:28 |
49.65 28.03.25 |
36.1 02.01.25 |
24'600 |
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 1.04% |
14.160 15:43 |
13.880 09:01 |
15.605 10.03.25 |
12.425 09.04.25 |
349'675 |
|
H Lundbeck Br/Rg-B 04.07.2025 / 16:55:00 |
35.56 | 1.31% |
35.58 15:47 |
34.54 09:12 |
45.02 05.02.25 |
27.2 22.04.25 |
102'969 |
|
Hafnia Ltd Rg 04.07.2025 / 16:20:00 |
50.68 | -1.86% |
51.52 09:36 |
50.68 16:19 |
58.30 18.06.25 |
42.765 16.04.25 |
295'147 |
|
Haleon Rg 04.07.2025 / 17:30:00 |
3.767 | 0.86% |
3.780 15:43 |
3.719 09:06 |
4.194 30.05.25 |
3.541 09.04.25 |
1'940'411 |
|
Halma Rg 04.07.2025 / 17:30:00 |
31.91 | 0.60% |
31.91 16:59 |
31.54 09:07 |
33.28 12.06.25 |
23.16 07.04.25 |
72'495 |
|
Hannover Rueck N 04.07.2025 / 17:30:00 |
266.40 | 0.04% |
266.80 15:57 |
264.00 13:46 |
292.60 06.05.25 |
238.8 07.04.25 |
11'417 |
|
HeidelbergMat I 04.07.2025 / 17:30:00 |
194.25 | -0.55% |
195.20 09:02 |
191.55 10:16 |
201.20 30.06.25 |
118.9 02.01.25 |
172'712 |
|
Heineken Br Rg 04.07.2025 / 17:30:00 |
76.68 | -0.25% |
77.48 12:58 |
76.61 17:29 |
82.78 26.02.25 |
63.58 15.01.25 |
386'329 |
|
Heineken Holding Br 04.07.2025 / 17:30:00 |
65.10 | 0.27% |
65.53 15:43 |
64.45 13:46 |
71.35 19.05.25 |
54.775 13.01.25 |
146'075 |