×
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 |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 14.05.2025 / 17:30:00 |
49.83 | -0.58% | -0.29 | 50.00 | 50.00 | 0 | |
|
Fresenius I 14.05.2025 / 17:30:00 |
41.77 | -1.30% | -0.55 | 41.77 | 41.77 | 0 | |
|
Fresnillo Rg 14.05.2025 / 17:30:00 |
9.850 | -1.99% | -0.20 | 9.845 | 9.885 | 0 | |
|
Galp Energia -B- 14.05.2025 / 17:30:00 |
14.258 | -0.64% | -0.09 | 14.210 | 14.210 | 0 | |
|
Games Workshop G Rg 14.05.2025 / 17:30:00 |
156.00 | -0.19% | -0.30 | 155.40 | 158.90 | 0 | |
|
Geberit N 14.05.2025 / 17:20:00 |
596.50 | 2.28% | 13.30 | 596.60 | 597.00 | 0 | |
|
Generali 14.05.2025 / 17:30:00 |
34.77 | 1.36% | 0.47 | 34.79 | 34.79 | 0 | |
|
Genmab Rg 14.05.2025 / 16:55:00 |
1'297.50 | 2.21% | 28.00 | 1'295.50 | 1'295.50 | 0 | |
|
Givaudan N 14.05.2025 / 17:20:00 |
3'971.00 | 0.35% | 14.00 | 3'967.00 | 4'046.00 | 0 | |
|
Gjensidige Forsi Rg 14.05.2025 / 16:20:00 |
250.20 | 0.48% | 1.20 | 249.60 | 250.40 | 0 | |
|
Glanbia Rg 14.05.2025 / 17:28:00 |
11.940 | 0.51% | 0.06 | 11.950 | 11.950 | 0 | |
|
Glencore Rg 14.05.2025 / 17:30:00 |
2.726 | 1.11% | 0.03 | 2.726 | 2.727 | 0 | |
|
Glenveagh Rg-144A 14.05.2025 / 17:28:00 |
1.660 | -2.35% | -0.04 | 1.628 | 1.696 | 0 | |
|
Grifols-A Br 14.05.2025 / 17:30:00 |
8.631 | -2.91% | -0.26 | 8.590 | 8.650 | 0 | |
|
Grupo Catalana O Br 14.05.2025 / 17:30:00 |
48.88 | 0.05% | 0.03 | 48.85 | 49.00 | 0 | |
|
GSK Rg 14.05.2025 / 17:30:00 |
13.605 | 0.33% | 0.05 | 13.345 | 13.610 | 0 | |
|
H Lundbeck Br/Rg-B 14.05.2025 / 16:55:00 |
33.81 | 11.58% | 3.51 | 33.70 | 33.70 | 0 | |
|
Hafnia Ltd Rg 14.05.2025 / 16:20:00 |
54.48 | 1.45% | 0.78 | 54.46 | 54.62 | 0 | |
|
Haleon Rg 14.05.2025 / 17:30:00 |
3.929 | -0.13% | -0.01 | 3.927 | 3.932 | 0 | |
|
Halma Rg 14.05.2025 / 17:30:00 |
29.70 | -0.37% | -0.11 | 29.62 | 29.78 | 0 | |
|
Hannover Rueck N 14.05.2025 / 17:30:00 |
268.80 | 0.90% | 2.40 | 270.00 | 270.00 | 0 | |
|
HeidelbergMat I 14.05.2025 / 17:30:00 |
189.05 | 1.31% | 2.45 | 189.95 | 189.95 | 0 | |
|
Heineken Br Rg 14.05.2025 / 17:30:00 |
77.66 | -0.54% | -0.42 | 77.76 | 77.76 | 0 | |
|
Heineken Holding Br 14.05.2025 / 17:30:00 |
69.55 | -1.07% | -0.75 | 69.45 | 69.55 | 0 | |
|
Henkel Vz I 14.05.2025 / 17:30:00 |
70.06 | -0.57% | -0.40 | 70.22 | 70.22 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BT Group Rg 14.05.2025 / 17:30:00 |
1.619 | 12.02% | 30.77% | -2.97% | -2.85% | 9.61% | 43.15% | -10.43% |
|
Entain Rg 14.05.2025 / 17:30:00 |
7.856 | 12.01% | -22.54% | 10.84% | 40.29% | 4.27% | 0.77% | -44.24% |
|
Enel N 14.05.2025 / 17:30:00 |
7.739 | 11.93% | 14.36% | -0.17% | 6.05% | 13.50% | 13.11% | 30.93% |
|
Hermes Intl 14.05.2025 / 17:30:00 |
2'568.00 | 11.69% | 34.93% | 6.27% | 8.47% | -5.19% | 12.34% | 141.96% |
|
Swiss Re N 14.05.2025 / 17:20:00 |
147.60 | 11.68% | 54.49% | -2.77% | 5.73% | 6.19% | 42.20% | 79.95% |
|
Muenchener Rueckv N 14.05.2025 / 17:30:00 |
558.40 | 11.55% | 44.34% | -6.04% | -8.34% | 5.49% | 22.29% | 138.12% |
|
Weir Group Rg 14.05.2025 / 17:30:00 |
24.08 | 11.44% | 28.65% | 4.24% | 10.36% | 4.74% | 13.80% | 62.29% |
|
Alm. Brand Rg 14.05.2025 / 16:55:00 |
15.700 | 11.38% | 31.27% | -0.06% | 4.81% | 0.83% | 19.76% | 42.75% |
|
NOS Rg 14.05.2025 / 17:30:00 |
3.680 | 11.28% | 15.70% | 2.08% | -9.75% | -1.21% | 6.82% | -3.24% |
|
SAP I 14.05.2025 / 17:30:00 |
257.48 | 11.24% | 88.22% | -1.95% | 10.43% | -6.76% | 46.80% | 176.64% |
|
Inmob Colonial 14.05.2025 / 17:30:00 |
5.775 | 11.14% | -11.82% | -0.69% | 4.52% | 7.24% | -4.94% | -24.72% |
|
Holcim N 14.05.2025 / 17:20:00 |
97.73 | 11.10% | 47.28% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Koninkl KPN Br Rg 14.05.2025 / 17:30:00 |
3.895 | 10.91% | 24.86% | -5.51% | -3.73% | 11.40% | 12.77% | 18.08% |
|
Univ Mu Gr Rg 14.05.2025 / 17:30:00 |
26.52 | 10.76% | 5.70% | -1.60% | 10.50% | -5.96% | -6.16% | 33.96% |
|
Enagas Br 14.05.2025 / 17:30:00 |
13.100 | 10.72% | -14.44% | -4.64% | -1.61% | 9.90% | -8.01% | -37.09% |
|
Pirelli & C. Rg 14.05.2025 / 17:30:00 |
6.114 | 10.69% | 22.43% | 10.28% | 21.67% | 6.15% | -0.36% | 29.71% |
|
Terna N 14.05.2025 / 17:30:00 |
8.472 | 10.65% | 11.67% | -2.35% | 0.62% | 8.09% | 7.08% | 7.98% |
|
Halma Rg 14.05.2025 / 17:30:00 |
29.70 | 10.49% | 30.06% | 4.95% | 10.95% | 1.19% | 26.33% | 35.69% |
|
Sv Handbk Rg-A 14.05.2025 / 17:25:00 |
125.95 | 10.46% | 15.15% | -0.83% | 11.53% | -3.89% | 27.38% | 28.70% |
|
Hannover Rueck N 14.05.2025 / 17:30:00 |
268.80 | 10.36% | 23.62% | -6.60% | -3.17% | 8.61% | 19.57% | 84.55% |
|
Ringkjob Land Br/Rg 14.05.2025 / 16:55:00 |
1'339.00 | 10.33% | 33.54% | 1.83% | 15.23% | 14.25% | 10.48% | 70.84% |
|
Sandvik Rg 14.05.2025 / 17:25:00 |
216.00 | 10.32% | 0.16% | 6.35% | 13.83% | -7.65% | -7.89% | 39.56% |
|
M&G Rg 14.05.2025 / 17:30:00 |
2.178 | 10.06% | -2.91% | 1.70% | 11.66% | 4.31% | 5.22% | 1.78% |
|
Danone 14.05.2025 / 17:30:00 |
71.76 | 10.02% | 21.57% | -4.35% | -2.69% | 5.92% | 20.36% | 27.01% |
|
Veolia Environnem 14.05.2025 / 17:30:00 |
29.82 | 9.92% | 4.52% | -5.80% | -3.67% | 9.61% | -2.37% | 14.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 14.05.2025 / 17:30:00 |
49.83 | -0.58% |
50.64 14:22 |
49.74 17:05 |
51.08 13.05.25 |
39.435 09.04.25 |
226'102 |
|
Fresenius I 14.05.2025 / 17:30:00 |
41.77 | -1.30% |
42.35 09:18 |
41.77 15:51 |
44.06 07.05.25 |
31.94 07.04.25 |
382'019 |
|
Fresnillo Rg 14.05.2025 / 17:30:00 |
9.850 | -1.99% |
10.120 09:45 |
9.840 17:11 |
10.920 16.04.25 |
6.285 02.01.25 |
177'524 |
|
Galp Energia -B- 14.05.2025 / 17:30:00 |
14.258 | -0.64% |
14.515 09:01 |
14.210 16:46 |
17.440 17.01.25 |
12.245 09.04.25 |
501'164 |
|
Games Workshop G Rg 14.05.2025 / 17:30:00 |
156.00 | -0.19% |
157.40 14:29 |
155.00 09:03 |
158.45 12.05.25 |
122.6 07.04.25 |
9'037 |
|
Geberit N 14.05.2025 / 17:20:00 |
596.50 | 2.28% |
601.40 15:27 |
590.60 09:02 |
601.40 14.05.25 |
486.5 16.01.25 |
31'922 |
|
Generali 14.05.2025 / 17:30:00 |
34.77 | 1.36% |
34.84 17:00 |
34.16 11:23 |
35.16 12.05.25 |
27.16 02.01.25 |
2'013'989 |
|
Genmab Rg 14.05.2025 / 16:55:00 |
1'297.50 | 2.21% |
1'310.00 15:40 |
1'290.50 09:28 |
1'672.00 06.03.25 |
1157 07.04.25 |
166'019 |
|
Givaudan N 14.05.2025 / 17:20:00 |
3'971.00 | 0.35% |
4'002.00 13:10 |
3'935.00 09:02 |
4'113.00 04.03.25 |
3441 09.04.25 |
2'569 |
|
Gjensidige Forsi Rg 14.05.2025 / 16:20:00 |
250.20 | 0.48% |
251.60 14:09 |
248.60 09:24 |
256.00 08.05.25 |
198.2 07.01.25 |
73'125 |
|
Glanbia Rg 14.05.2025 / 17:28:00 |
11.940 | 0.51% |
11.955 17:21 |
11.795 09:47 |
14.760 24.02.25 |
9.2 09.04.25 |
174'505 |
|
Glencore Rg 14.05.2025 / 17:30:00 |
2.726 | 1.11% |
2.754 14:31 |
2.688 11:14 |
3.907 20.01.25 |
2.101 07.04.25 |
8'188'169 |
|
Glenveagh Rg-144A 14.05.2025 / 17:28:00 |
1.660 | -2.35% |
1.714 09:17 |
1.654 16:12 |
1.714 04.02.25 |
1.384 09.04.25 |
83'433 |
|
Grifols-A Br 14.05.2025 / 17:30:00 |
8.631 | -2.91% |
9.094 09:33 |
8.602 17:23 |
11.270 05.03.25 |
7.334 07.04.25 |
536'803 |
|
Grupo Catalana O Br 14.05.2025 / 17:30:00 |
48.88 | 0.05% |
48.90 17:18 |
48.80 10:21 |
49.65 28.03.25 |
36.1 02.01.25 |
25'997 |
|
GSK Rg 14.05.2025 / 17:30:00 |
13.605 | 0.33% |
13.843 12:11 |
13.545 09:00 |
15.605 10.03.25 |
12.425 09.04.25 |
1'562'217 |
|
H Lundbeck Br/Rg-B 14.05.2025 / 16:55:00 |
33.81 | 11.58% |
35.58 09:55 |
33.42 16:13 |
45.02 05.02.25 |
27.2 22.04.25 |
1'225'947 |
|
Hafnia Ltd Rg 14.05.2025 / 16:20:00 |
54.48 | 1.45% |
54.81 09:08 |
53.53 15:37 |
54.81 14.05.25 |
42.765 16.04.25 |
499'714 |
|
Haleon Rg 14.05.2025 / 17:30:00 |
3.929 | -0.13% |
3.995 12:11 |
3.910 16:48 |
4.177 04.03.25 |
3.541 09.04.25 |
5'859'758 |
|
Halma Rg 14.05.2025 / 17:30:00 |
29.70 | -0.37% |
29.90 09:00 |
29.60 10:09 |
30.94 31.01.25 |
23.16 07.04.25 |
133'316 |
|
Hannover Rueck N 14.05.2025 / 17:30:00 |
268.80 | 0.90% |
270.00 09:18 |
265.00 11:13 |
292.60 06.05.25 |
238.8 07.04.25 |
81'920 |
|
HeidelbergMat I 14.05.2025 / 17:30:00 |
189.05 | 1.31% |
191.05 15:43 |
185.10 11:14 |
191.05 14.05.25 |
118.9 02.01.25 |
471'276 |
|
Heineken Br Rg 14.05.2025 / 17:30:00 |
77.66 | -0.54% |
77.76 09:00 |
77.22 15:40 |
82.78 26.02.25 |
63.58 15.01.25 |
277'177 |
|
Heineken Holding Br 14.05.2025 / 17:30:00 |
69.55 | -1.07% |
70.00 09:00 |
69.25 15:40 |
71.25 04.03.25 |
54.775 13.01.25 |
81'745 |
|
Henkel Vz I 14.05.2025 / 17:30:00 |
70.06 | -0.57% |
71.26 13:07 |
68.60 17:07 |
88.44 10.03.25 |
66.02 09.04.25 |
313'711 |