×
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 |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 03.11.2025 / 17:30:00 |
24.60 | -1.99% | -0.50 | 24.56 | 24.62 | 145'249 | |
|
Flutter Entmt Rg 03.11.2025 / 17:30:00 |
175.95 | 0.26% | 0.45 | 175.80 | 176.05 | 52'029 | |
|
Fortum Rg 03.11.2025 / 17:25:00 |
20.11 | 3.63% | 0.71 | 20.19 | 20.19 | 1'495'885 | |
|
Fres Med Care I 03.11.2025 / 17:30:00 |
45.88 | -1.72% | -0.81 | 45.67 | 45.67 | 402'441 | |
|
Fresenius I 03.11.2025 / 17:30:00 |
49.33 | -1.65% | -0.83 | 49.27 | 49.27 | 301'996 | |
|
Fresnillo Rg 03.11.2025 / 17:30:00 |
22.04 | 0.27% | 0.06 | 22.00 | 22.06 | 298'515 | |
|
Galp Energia -B- 03.11.2025 / 17:30:00 |
17.773 | 1.78% | 0.31 | 17.730 | 17.810 | 411'076 | |
|
Games Workshop G Rg 03.11.2025 / 17:30:00 |
163.55 | 2.67% | 4.25 | 163.40 | 163.70 | 14'996 | |
|
GEA Group I 03.11.2025 / 17:30:00 |
61.65 | -0.56% | -0.35 | 61.60 | 61.70 | 76'553 | |
|
Geberit N 03.11.2025 / 17:20:00 |
594.40 | 1.16% | 6.80 | 593.40 | 595.60 | 28'424 | |
|
Generali 03.11.2025 / 17:30:00 |
33.21 | -0.48% | -0.16 | 33.26 | 33.26 | 1'293'640 | |
|
Genmab Rg 03.11.2025 / 16:55:00 |
1'857.00 | 0.68% | 12.50 | 1'864.50 | 1'864.50 | 66'746 | |
|
Givaudan N 03.11.2025 / 17:20:00 |
3'261.00 | -1.15% | -38.00 | 3'250.00 | 3'267.00 | 3'823 | |
|
Gjensidige Forsi Rg 03.11.2025 / 16:20:00 |
274.00 | 0.66% | 1.80 | 273.00 | 274.60 | 70'251 | |
|
Glanbia Rg 03.11.2025 / 17:28:00 |
14.570 | -0.34% | -0.05 | 14.550 | 14.640 | 101'497 | |
|
Glencore Rg 03.11.2025 / 17:30:00 |
3.553 | -2.73% | -0.10 | 3.486 | 3.553 | 6'858'983 | |
|
Glenveagh Rg-144A 03.11.2025 / 17:28:00 |
1.892 | -0.94% | -0.02 | 1.858 | 1.928 | 105'091 | |
|
Grifols-A Br 03.11.2025 / 17:30:00 |
11.265 | 0.54% | 0.06 | 11.230 | 11.230 | 626'962 | |
|
Grupo Catalana O Br 03.11.2025 / 17:30:00 |
49.53 | -0.05% | -0.03 | 49.45 | 49.65 | 34'242 | |
|
GSK Rg 03.11.2025 / 17:30:00 |
17.555 | -1.46% | -0.26 | 17.545 | 17.560 | 1'071'186 | |
|
H Lundbeck Br/Rg-B 03.11.2025 / 16:55:00 |
46.40 | -1.90% | -0.90 | 46.30 | 46.30 | 215'094 | |
|
Hafnia Ltd Rg 03.11.2025 / 16:20:00 |
63.98 | 1.44% | 0.91 | 63.80 | 64.08 | 473'248 | |
|
Haleon Rg 03.11.2025 / 17:30:00 |
3.584 | 0.76% | 0.03 | 3.582 | 3.585 | 4'755'929 | |
|
Halma Rg 03.11.2025 / 17:30:00 |
35.70 | 0.82% | 0.29 | 35.66 | 35.70 | 101'774 | |
|
Hannover Rueck N 03.11.2025 / 17:30:00 |
245.40 | -0.81% | -2.00 | 247.00 | 247.00 | 33'978 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ABB N 03.11.2025 / 17:20:00 |
59.41 | 21.85% | 60.48% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Jeronimo Martins N 03.11.2025 / 17:30:00 |
22.34 | 21.81% | -2.61% | 9.62% | 7.66% | 7.92% | 20.76% | 6.77% |
|
CRH PLC Rg 03.11.2025 / 17:30:00 |
89.84 | 21.56% | 66.79% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Eni N 03.11.2025 / 17:30:00 |
15.986 | 21.51% | 3.38% | 0.25% | 5.80% | 8.31% | 13.97% | 20.48% |
|
Hennes & Mauritz-B- 03.11.2025 / 17:25:00 |
176.65 | 21.42% | 2.21% | -2.05% | -1.51% | 28.61% | 9.01% | 62.39% |
|
Valmet Corporat Rg 03.11.2025 / 17:25:00 |
28.17 | 20.87% | 8.23% | -3.03% | 1.66% | -9.33% | 19.16% | 22.92% |
|
Natl Grid Rg 03.11.2025 / 17:30:00 |
11.325 | 20.62% | 19.16% | -1.41% | 4.79% | 7.24% | 16.80% | 32.95% |
|
Reckitt Benck Gr Rg 03.11.2025 / 17:30:00 |
58.16 | 20.52% | 6.99% | -1.22% | 3.21% | 6.54% | 17.35% | 0.45% |
|
SEB -A- 03.11.2025 / 17:25:00 |
181.40 | 19.99% | 30.84% | -0.10% | -2.64% | 3.10% | 16.69% | 55.75% |
|
Games Workshop G Rg 03.11.2025 / 17:30:00 |
163.55 | 19.42% | 61.23% | 6.93% | 14.25% | 5.93% | 36.75% | 149.69% |
|
AstraZeneca Rg 03.11.2025 / 17:30:00 |
123.78 | 19.21% | 17.74% | -1.20% | -2.93% | 12.00% | 12.11% | 21.41% |
|
SSE Rg 03.11.2025 / 17:30:00 |
19.085 | 19.00% | 3.43% | 1.44% | 7.34% | 7.55% | 8.04% | 23.59% |
|
Glenveagh Rg-144A 03.11.2025 / 17:28:00 |
1.892 | 18.93% | 58.37% | 1.72% | 0.11% | -0.73% | 17.88% | 92.64% |
|
SKF -B- 03.11.2025 / 17:25:00 |
248.60 | 18.86% | 22.23% | -1.70% | 2.28% | 6.88% | 20.91% | 54.17% |
|
Imperial Brands Rg 03.11.2025 / 17:30:00 |
30.50 | 18.80% | 67.48% | 1.60% | 1.16% | 0.84% | 29.18% | 42.88% |
|
Telenor Rg 03.11.2025 / 16:20:00 |
149.70 | 18.58% | 29.16% | -9.00% | -9.38% | -7.25% | 9.51% | 59.37% |
|
Danone 03.11.2025 / 17:30:00 |
76.53 | 18.51% | 30.95% | -2.00% | 5.65% | 7.73% | 15.67% | 52.64% |
|
Aker BP Rg 03.11.2025 / 16:20:00 |
263.60 | 18.41% | -11.26% | 1.74% | -0.34% | 7.64% | 15.01% | -20.55% |
|
Spbk 1 sor norg Rg 03.11.2025 / 16:20:00 |
177.60 | 18.25% | 34.68% | 2.19% | 1.83% | 0.00% | 22.15% | 63.52% |
|
FinecoBank N 03.11.2025 / 17:30:00 |
19.970 | 18.20% | 45.61% | 3.81% | 9.30% | 7.54% | 37.77% | 44.09% |
|
Aena Br 03.11.2025 / 17:30:00 |
23.67 | 18.15% | 42.83% | -1.58% | 3.95% | -4.29% | 17.18% | 97.73% |
|
Allianz N 03.11.2025 / 17:30:00 |
352.60 | 17.89% | 43.99% | -1.00% | -2.96% | -2.88% | 21.44% | 91.33% |
|
argenx Br 03.11.2025 / 17:30:00 |
707.80 | 17.86% | 106.25% | -0.59% | 3.69% | 27.99% | 30.11% | 78.88% |
|
MTU Aero Engin N 03.11.2025 / 17:30:00 |
373.60 | 17.73% | 93.36% | -2.35% | -4.35% | -1.50% | 22.29% | 108.77% |
|
A2A N 03.11.2025 / 17:30:00 |
2.704 | 17.65% | 35.86% | 9.74% | 21.23% | 27.11% | 29.76% | 124.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 03.11.2025 / 17:30:00 |
24.60 | -1.99% |
25.24 09:08 |
24.52 16:18 |
25.88 29.01.25 |
17.74 07.04.25 |
145'249 |
|
Flutter Entmt Rg 03.11.2025 / 17:30:00 |
175.95 | 0.26% |
177.80 15:39 |
174.85 17:02 |
236.90 14.02.25 |
147 07.04.25 |
52'029 |
|
Fortum Rg 03.11.2025 / 17:25:00 |
20.11 | 3.63% |
20.22 16:48 |
19.250 09:00 |
20.22 03.11.25 |
12.25 09.04.25 |
1'495'885 |
|
Fres Med Care I 03.11.2025 / 17:30:00 |
45.88 | -1.72% |
46.67 10:33 |
45.71 17:05 |
54.04 21.05.25 |
39.435 09.04.25 |
402'441 |
|
Fresenius I 03.11.2025 / 17:30:00 |
49.33 | -1.65% |
49.94 09:01 |
49.27 17:10 |
50.73 30.10.25 |
31.94 07.04.25 |
301'996 |
|
Fresnillo Rg 03.11.2025 / 17:30:00 |
22.04 | 0.27% |
22.66 16:11 |
22.00 11:06 |
26.48 16.10.25 |
6.285 02.01.25 |
298'515 |
|
Galp Energia -B- 03.11.2025 / 17:30:00 |
17.773 | 1.78% |
17.778 17:29 |
17.525 09:00 |
17.778 03.11.25 |
12.245 09.04.25 |
411'076 |
|
Games Workshop G Rg 03.11.2025 / 17:30:00 |
163.55 | 2.67% |
164.20 16:19 |
159.20 09:30 |
167.30 16.06.25 |
122.6 07.04.25 |
14'996 |
|
GEA Group I 03.11.2025 / 17:30:00 |
61.65 | -0.56% |
62.13 09:49 |
61.55 14:50 |
66.80 12.08.25 |
47.3 16.01.25 |
76'553 |
|
Geberit N 03.11.2025 / 17:20:00 |
594.40 | 1.16% |
597.80 17:08 |
586.20 09:02 |
653.80 07.08.25 |
486.5 16.01.25 |
28'424 |
|
Generali 03.11.2025 / 17:30:00 |
33.21 | -0.48% |
33.55 09:46 |
33.17 15:57 |
35.24 16.05.25 |
27.16 02.01.25 |
1'293'640 |
|
Genmab Rg 03.11.2025 / 16:55:00 |
1'857.00 | 0.68% |
1'892.00 15:36 |
1'834.75 09:13 |
2'151.00 16.10.25 |
1157 07.04.25 |
66'746 |
|
Givaudan N 03.11.2025 / 17:20:00 |
3'261.00 | -1.15% |
3'296.00 10:36 |
3'258.00 17:02 |
4'235.50 04.06.25 |
3179 26.09.25 |
3'823 |
|
Gjensidige Forsi Rg 03.11.2025 / 16:20:00 |
274.00 | 0.66% |
274.20 12:48 |
271.90 09:01 |
295.60 29.09.25 |
198.2 07.01.25 |
70'251 |
|
Glanbia Rg 03.11.2025 / 17:28:00 |
14.570 | -0.34% |
14.730 09:01 |
14.560 17:26 |
15.045 23.10.25 |
9.2 09.04.25 |
101'497 |
|
Glencore Rg 03.11.2025 / 17:30:00 |
3.553 | -2.73% |
3.630 09:00 |
3.550 17:28 |
3.907 20.01.25 |
2.101 07.04.25 |
6'858'983 |
|
Glenveagh Rg-144A 03.11.2025 / 17:28:00 |
1.892 | -0.94% |
1.912 09:14 |
1.882 15:09 |
2.005 08.09.25 |
1.384 09.04.25 |
105'091 |
|
Grifols-A Br 03.11.2025 / 17:30:00 |
11.265 | 0.54% |
11.485 09:46 |
11.255 16:28 |
13.685 31.07.25 |
7.334 07.04.25 |
626'962 |
|
Grupo Catalana O Br 03.11.2025 / 17:30:00 |
49.53 | -0.05% |
49.55 09:14 |
49.50 11:40 |
49.65 28.03.25 |
36.1 02.01.25 |
34'242 |
|
GSK Rg 03.11.2025 / 17:30:00 |
17.555 | -1.46% |
17.830 09:00 |
17.555 17:28 |
17.928 31.10.25 |
12.425 09.04.25 |
1'071'186 |
|
H Lundbeck Br/Rg-B 03.11.2025 / 16:55:00 |
46.40 | -1.90% |
47.11 09:00 |
46.29 16:43 |
47.74 31.10.25 |
27.2 22.04.25 |
215'094 |
|
Hafnia Ltd Rg 03.11.2025 / 16:20:00 |
63.98 | 1.44% |
65.10 09:05 |
63.80 15:40 |
65.10 03.11.25 |
42.765 16.04.25 |
473'248 |
|
Haleon Rg 03.11.2025 / 17:30:00 |
3.584 | 0.76% |
3.664 12:32 |
3.533 09:12 |
4.194 30.05.25 |
3.253 26.09.25 |
4'755'929 |
|
Halma Rg 03.11.2025 / 17:30:00 |
35.70 | 0.82% |
35.74 17:26 |
35.12 12:58 |
36.06 28.10.25 |
23.16 07.04.25 |
101'774 |
|
Hannover Rueck N 03.11.2025 / 17:30:00 |
245.40 | -0.81% |
248.00 09:15 |
245.40 17:17 |
292.60 06.05.25 |
238.8 07.04.25 |
33'978 |