×
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
- 15.05.2025 - 09:43:44
- 55.00
- -0.25%
- -0.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 15.05.2025 / 09:27:24 |
91.38 | -0.91% | -0.84 | 91.34 | 91.42 | 12'050 | |
|
Interpump Grp N 15.05.2025 / 09:28:03 |
34.54 | -0.86% | -0.30 | 34.52 | 34.56 | 7'537 | |
|
Intertek Group Rg 15.05.2025 / 09:28:25 |
49.12 | -0.37% | -0.18 | 49.10 | 49.14 | 1'251 | |
|
Intesa Sanpaolo N 15.05.2025 / 09:28:46 |
4.944 | -0.01% | 0.00 | 4.944 | 4.945 | 1'386'220 | |
|
Intl. Cons. Air Rg 15.05.2025 / 09:28:44 |
3.178 | 0.25% | 0.01 | 3.176 | 3.179 | 424'931 | |
|
INWIT N 15.05.2025 / 09:27:18 |
10.435 | 0.82% | 0.09 | 10.430 | 10.440 | 40'758 | |
|
Irish Contl Grp Uts 15.05.2025 / 09:00:44 |
5.160 | -2.14% | -0.11 | 5.220 | 5.280 | 131 | |
|
Irish Resident Rg 15.05.2025 / 09:08:22 |
1.055 | -0.28% | 0.00 | 1.056 | 1.070 | 2'011 | |
|
ISS Rg 15.05.2025 / 09:28:46 |
165.60 | 0.76% | 1.25 | 165.40 | 165.70 | 7'908 | |
|
Italgas Rg 15.05.2025 / 09:28:33 |
7.135 | 0.49% | 0.04 | 7.135 | 7.140 | 101'302 | |
|
JD Sports Fsn Rg 15.05.2025 / 09:28:36 |
0.9214 | 2.31% | 0.02 | 0.9196 | 0.9220 | 1'385'331 | |
|
JDE Peet's Br Rg 15.05.2025 / 09:26:09 |
22.02 | 0.55% | 0.12 | 22.00 | 22.04 | 12'593 | |
|
Jeronimo Martins N 15.05.2025 / 09:26:49 |
21.26 | -0.19% | -0.04 | 21.22 | 21.26 | 15'112 | |
|
Jyske Bank Rg 15.05.2025 / 09:28:46 |
602.25 | 0.12% | 0.75 | 601.50 | 602.50 | 1'072 | |
|
Kalmar Rg-B 15.05.2025 / 09:21:50 |
30.28 | -0.85% | -0.26 | 30.12 | 30.32 | 229 | |
|
KBC Gr 15.05.2025 / 09:28:40 |
86.81 | 1.65% | 1.41 | 86.80 | 86.86 | 54'765 | |
|
Kemira N 15.05.2025 / 09:28:41 |
19.490 | 0.05% | 0.01 | 19.480 | 19.510 | 2'825 | |
|
Kenmare Res Rg 15.05.2025 / 09:25:27 |
4.500 | -1.53% | -0.07 | 4.500 | 4.640 | 0 | |
|
Kering 15.05.2025 / 09:28:38 |
178.51 | -3.25% | -5.99 | 178.44 | 178.56 | 27'534 | |
|
Kerry Grp-A- 15.05.2025 / 09:28:23 |
93.60 | 1.03% | 0.95 | 93.55 | 93.65 | 19'953 | |
|
Kesko-B N 15.05.2025 / 09:26:49 |
20.59 | 1.53% | 0.31 | 20.54 | 20.58 | 37'286 | |
|
Kingfisher Rg 15.05.2025 / 09:27:00 |
3.115 | -0.48% | -0.02 | 3.113 | 3.116 | 87'721 | |
|
Kingspan Grp Rg 15.05.2025 / 09:27:09 |
79.00 | -1.43% | -1.15 | 78.95 | 79.05 | 6'550 | |
|
Knorr-Bremse I 15.05.2025 / 09:25:34 |
86.75 | -0.03% | -0.03 | 86.65 | 86.95 | 3'045 | |
|
Kojamo Rg 15.05.2025 / 09:26:46 |
10.190 | 0.20% | 0.02 | 10.180 | 10.210 | 103'071 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Konecranes Rg 15.05.2025 / 09:28:21 |
65.05 | 7.30% | 60.53% | 6.81% | 22.74% | -8.19% | 19.47% | 141.87% |
|
Natl Grid Rg 15.05.2025 / 09:28:26 |
10.400 | 7.16% | 5.86% | -1.65% | -3.66% | 9.38% | 0.77% | -8.02% |
|
EssilorLuxott 15.05.2025 / 09:28:04 |
251.40 | 7.08% | 37.89% | 2.78% | 1.37% | -14.08% | 21.80% | 70.51% |
|
Nokia N 15.05.2025 / 09:28:45 |
4.544 | 7.04% | 49.54% | 2.37% | 0.18% | -4.82% | 26.73% | -2.72% |
|
Fortum Rg 15.05.2025 / 09:26:46 |
14.525 | 6.90% | 10.91% | -0.95% | 7.16% | -2.16% | -0.24% | -14.79% |
|
Smith & Nephew Rg 15.05.2025 / 09:23:45 |
10.600 | 6.83% | -1.86% | -0.89% | 7.75% | 4.33% | 3.79% | -17.26% |
|
Melexis 15.05.2025 / 09:27:47 |
60.60 | 6.83% | -33.99% | 11.40% | 24.72% | -2.02% | -25.87% | -22.82% |
|
Ebro Foods 15.05.2025 / 09:26:16 |
16.940 | 6.83% | 8.89% | 0.36% | 0.24% | 2.23% | 6.27% | 3.55% |
|
Oesterreich Post I 15.05.2025 / 09:20:58 |
30.40 | 6.74% | -6.73% | 2.36% | 1.08% | -2.95% | -4.85% | 5.54% |
|
Tritax Big Box Rg 15.05.2025 / 09:28:23 |
1.416 | 6.71% | -16.21% | -0.63% | 1.69% | -3.21% | -14.70% | -30.18% |
|
Covestro I 15.05.2025 / 09:16:35 |
59.94 | 6.62% | 13.34% | 0.84% | 2.22% | 2.10% | 25.35% | 51.26% |
|
Lonza N 15.05.2025 / 09:28:42 |
569.00 | 6.60% | 60.61% | -0.39% | 5.76% | -2.43% | 8.05% | 2.90% |
|
Zurich Insurance N 15.05.2025 / 09:28:26 |
574.00 | 6.51% | 30.58% | -1.81% | 2.54% | -0.36% | 22.27% | 25.27% |
|
Europe All 15.05.2025 / 09:43:46 |
55.00 | 6.50% | 13.61% | 1.13% | 6.94% | -1.94% | 3.37% | 26.44% |
|
Elisa-A Rg 15.05.2025 / 09:26:45 |
44.72 | 6.37% | 6.04% | -3.33% | -0.80% | 4.78% | 4.85% | -17.72% |
|
Tryg Rg 15.05.2025 / 09:26:08 |
162.80 | 6.36% | 9.80% | -1.33% | 6.68% | 9.81% | 14.25% | 4.94% |
|
Swisscom N 15.05.2025 / 09:22:55 |
539.25 | 6.00% | 5.72% | 0.05% | 0.70% | 8.85% | 7.37% | -7.91% |
|
Addiko Bank I 15.05.2025 / 09:05:58 |
19.200 | 5.82% | 65.29% | 0.00% | 4.03% | 7.82% | 6.67% | 0.00% |
|
Cellnex Telecom Br 15.05.2025 / 09:28:46 |
32.49 | 5.80% | -9.30% | -5.77% | -6.88% | 4.98% | -7.22% | -19.63% |
|
Berkeley Grp Hld Rg 15.05.2025 / 09:28:05 |
41.54 | 5.77% | 0.00% | -2.30% | 5.43% | 10.66% | 0.00% | 0.00% |
|
INWIT N 15.05.2025 / 09:27:18 |
10.435 | 5.59% | -9.75% | -1.46% | 3.52% | 11.60% | 0.64% | 1.49% |
|
Brenntag N 15.05.2025 / 09:28:30 |
60.82 | 5.54% | -26.17% | 2.46% | 9.70% | -3.58% | -12.87% | -13.88% |
|
Imperial Brands Rg 15.05.2025 / 09:28:23 |
27.04 | 5.41% | 48.60% | -12.29% | -9.11% | -1.24% | 35.40% | 57.39% |
|
IMI Rg 15.05.2025 / 09:26:08 |
19.230 | 5.41% | 14.27% | 2.40% | 13.52% | 0.42% | 2.29% | 47.22% |
|
Vidrala I 15.05.2025 / 09:15:40 |
97.40 | 5.29% | 4.05% | 1.78% | 3.07% | 1.19% | -9.94% | 56.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 15.05.2025 / 09:27:24 |
91.38 | -0.91% |
92.50 09:02 |
91.36 09:26 |
109.75 10.02.25 |
72.52 07.04.25 |
12'050 |
|
Interpump Grp N 15.05.2025 / 09:28:03 |
34.54 | -0.86% |
34.76 09:02 |
34.52 09:19 |
47.38 14.02.25 |
25.52 09.04.25 |
7'537 |
|
Intertek Group Rg 15.05.2025 / 09:28:25 |
49.12 | -0.37% |
49.48 09:11 |
49.12 09:27 |
55.75 04.03.25 |
40.44 09.04.25 |
1'251 |
|
Intesa Sanpaolo N 15.05.2025 / 09:28:46 |
4.944 | -0.01% |
4.959 09:03 |
4.921 09:17 |
4.999 26.03.25 |
3.6773 07.04.25 |
1'386'220 |
|
Intl. Cons. Air Rg 15.05.2025 / 09:28:44 |
3.178 | 0.25% |
3.206 09:06 |
3.160 09:00 |
3.680 07.02.25 |
2.101 07.04.25 |
424'931 |
|
INWIT N 15.05.2025 / 09:27:18 |
10.435 | 0.82% |
10.480 09:21 |
10.370 09:00 |
10.800 06.05.25 |
8.81 08.04.25 |
40'758 |
|
Irish Contl Grp Uts 15.05.2025 / 09:00:44 |
5.160 | -2.14% |
5.160 09:00 |
5.160 09:00 |
5.620 27.03.25 |
4.7395 11.04.25 |
131 |
|
Irish Resident Rg 15.05.2025 / 09:08:22 |
1.055 | -0.28% |
1.055 09:08 |
1.055 09:08 |
1.086 08.05.25 |
0.869 14.01.25 |
2'011 |
|
ISS Rg 15.05.2025 / 09:28:46 |
165.60 | 0.76% |
165.80 09:22 |
163.90 09:00 |
171.55 24.02.25 |
121.1 09.01.25 |
7'908 |
|
Italgas Rg 15.05.2025 / 09:28:33 |
7.135 | 0.49% |
7.140 09:19 |
7.060 09:01 |
7.375 07.05.25 |
5.33 13.01.25 |
101'302 |
|
JD Sports Fsn Rg 15.05.2025 / 09:28:36 |
0.9214 | 2.31% |
0.9444 09:00 |
0.9172 09:06 |
1.043 07.01.25 |
0.6116 09.04.25 |
1'385'331 |
|
JDE Peet's Br Rg 15.05.2025 / 09:26:09 |
22.02 | 0.55% |
22.04 09:25 |
21.92 09:00 |
22.62 12.05.25 |
16.03 06.02.25 |
12'593 |
|
Jeronimo Martins N 15.05.2025 / 09:26:49 |
21.26 | -0.19% |
21.30 09:06 |
21.18 09:00 |
23.29 08.05.25 |
18.05 09.01.25 |
15'112 |
|
Jyske Bank Rg 15.05.2025 / 09:28:46 |
602.25 | 0.12% |
602.25 09:07 |
599.50 09:01 |
602.25 15.05.25 |
450.2 07.04.25 |
1'072 |
|
Kalmar Rg-B 15.05.2025 / 09:21:50 |
30.28 | -0.85% |
30.38 09:04 |
30.22 09:00 |
36.68 18.02.25 |
24.42 09.04.25 |
229 |
|
KBC Gr 15.05.2025 / 09:28:40 |
86.81 | 1.65% |
87.29 09:04 |
85.88 09:02 |
88.78 25.03.25 |
67.24 07.04.25 |
54'765 |
|
Kemira N 15.05.2025 / 09:28:41 |
19.490 | 0.05% |
19.575 09:04 |
19.460 09:00 |
22.48 11.03.25 |
16.97 25.04.25 |
2'825 |
|
Kenmare Res Rg 15.05.2025 / 09:25:27 |
4.500 | -1.53% |
5.250 18.03.25 |
3.44 03.03.25 |
708 | ||
|
Kering 15.05.2025 / 09:28:38 |
178.51 | -3.25% |
183.90 09:01 |
177.69 09:22 |
283.33 14.02.25 |
149.8 07.04.25 |
27'534 |
|
Kerry Grp-A- 15.05.2025 / 09:28:23 |
93.60 | 1.03% |
93.85 09:19 |
92.50 09:00 |
103.80 04.03.25 |
87.65 10.04.25 |
19'953 |
|
Kesko-B N 15.05.2025 / 09:26:49 |
20.59 | 1.53% |
20.70 09:04 |
20.28 09:00 |
20.70 15.05.25 |
17.13 05.02.25 |
37'286 |
|
Kingfisher Rg 15.05.2025 / 09:27:00 |
3.115 | -0.48% |
3.154 09:07 |
3.115 09:27 |
3.176 14.05.25 |
2.272 13.01.25 |
87'721 |
|
Kingspan Grp Rg 15.05.2025 / 09:27:09 |
79.00 | -1.43% |
80.25 09:00 |
79.00 09:27 |
86.50 06.03.25 |
64.025 14.01.25 |
6'550 |
|
Knorr-Bremse I 15.05.2025 / 09:25:34 |
86.75 | -0.03% |
86.75 09:00 |
86.28 09:15 |
96.40 18.03.25 |
67.9 13.01.25 |
3'045 |
|
Kojamo Rg 15.05.2025 / 09:26:46 |
10.190 | 0.20% |
10.240 09:14 |
10.190 09:26 |
10.600 08.05.25 |
8.22 19.03.25 |
103'071 |