×
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
- 01.07.2025 - 17:30:05
- 54.87
- -0.22%
- -0.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vend Marketplc-A- 01.07.2025 / 16:20:00 |
356.40 | 0.39% | 1.40 | 356.20 | 356.80 | 90'923 | |
|
Veolia Environnem 01.07.2025 / 17:30:00 |
30.46 | 0.36% | 0.11 | 30.48 | 30.48 | 543'086 | |
|
Verbund 01.07.2025 / 17:30:00 |
65.08 | 0.62% | 0.40 | 65.00 | 65.15 | 60'501 | |
|
Vestas Wind Br/Rg 01.07.2025 / 16:55:00 |
95.82 | 0.82% | 0.78 | 95.50 | 95.50 | 3'658'499 | |
|
Vidrala I 01.07.2025 / 17:30:00 |
98.00 | -0.51% | -0.50 | 96.20 | 98.50 | 9'831 | |
|
Vienna Insur Gr I 01.07.2025 / 17:30:00 |
43.95 | 0.69% | 0.30 | 43.75 | 44.15 | 12'685 | |
|
Vinci 01.07.2025 / 17:30:00 |
125.45 | 0.08% | 0.10 | 125.45 | 125.45 | 291'712 | |
|
Viscofan Br 01.07.2025 / 17:29:40 |
60.50 | 0.00% | 0.00 | 60.40 | 60.50 | 9'663 | |
|
Vodafone Group Rg 01.07.2025 / 17:30:00 |
0.7988 | 2.65% | 0.02 | 0.7986 | 0.7990 | 8'763'396 | |
|
voestalpine I 01.07.2025 / 17:30:00 |
23.42 | -2.13% | -0.51 | 23.38 | 23.52 | 104'658 | |
|
Volkswagen VZ 01.07.2025 / 17:30:00 |
89.26 | -0.56% | -0.50 | 89.26 | 89.26 | 249'036 | |
|
Volvo -B- Rg 01.07.2025 / 17:25:00 |
265.60 | -0.06% | -0.15 | 266.00 | 266.00 | 894'769 | |
|
Vonovia N 01.07.2025 / 17:30:00 |
30.17 | 0.55% | 0.17 | 30.23 | 30.23 | 728'952 | |
|
Waertsilae Rg 01.07.2025 / 17:25:00 |
19.775 | -0.98% | -0.20 | 19.825 | 19.825 | 395'329 | |
|
WDP 01.07.2025 / 17:30:00 |
20.91 | 0.87% | 0.18 | 20.88 | 20.88 | 131'543 | |
|
Weir Group Rg 01.07.2025 / 17:30:00 |
24.78 | -0.80% | -0.20 | 24.76 | 24.84 | 76'193 | |
|
Whitbread Rg 01.07.2025 / 17:30:00 |
29.06 | 2.90% | 0.82 | 29.06 | 29.09 | 182'963 | |
|
Wienerberger I 01.07.2025 / 17:30:00 |
31.15 | -1.98% | -0.63 | 31.14 | 31.20 | 84'928 | |
|
Wise-A Rg 01.07.2025 / 17:30:00 |
10.325 | -0.91% | -0.10 | 10.040 | 10.340 | 618'923 | |
|
Wolters Kluw Br R 01.07.2025 / 17:30:00 |
138.75 | -2.36% | -3.35 | 138.25 | 138.25 | 486'754 | |
|
WPP Rg 01.07.2025 / 17:30:00 |
5.226 | 1.79% | 0.09 | 5.224 | 5.230 | 1'050'850 | |
|
Yara Internation Br 01.07.2025 / 16:20:00 |
374.80 | 1.41% | 5.20 | 373.90 | 376.00 | 354'551 | |
|
Zealand Pharma 01.07.2025 / 16:55:00 |
364.70 | 2.88% | 10.20 | 363.50 | 366.10 | 278'428 | |
|
Zurich Insurance N 01.07.2025 / 17:20:00 |
554.20 | 0.29% | 1.60 | 554.00 | 554.20 | 24'588 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
IMCD Rg 01.07.2025 / 17:30:00 |
114.33 | -19.97% | -27.37% | 1.40% | -2.33% | -2.58% | -11.38% | -12.94% |
|
Amplifon N 01.07.2025 / 17:30:00 |
19.770 | -20.04% | -36.76% | -5.32% | -2.51% | 11.01% | -40.91% | -32.19% |
|
Merck I 01.07.2025 / 17:30:00 |
112.15 | -20.73% | -23.38% | 0.27% | -2.52% | -2.27% | -25.26% | -31.49% |
|
Henkel Vz I 01.07.2025 / 17:30:00 |
67.22 | -20.80% | -8.19% | 0.81% | -3.70% | -2.64% | -18.70% | 13.64% |
|
AAK Rg 01.07.2025 / 17:25:00 |
252.20 | -21.16% | 10.61% | -0.24% | -4.76% | -9.35% | -18.91% | 48.67% |
|
argenx Br 01.07.2025 / 17:30:00 |
476.70 | -21.46% | 37.44% | -2.19% | -6.68% | -8.40% | 15.84% | 31.64% |
|
Pernod Ricard 01.07.2025 / 17:30:00 |
88.24 | -22.42% | -46.99% | 1.36% | -1.91% | -1.05% | -30.60% | -51.69% |
|
Kering 01.07.2025 / 17:30:00 |
194.71 | -22.87% | -53.48% | 7.59% | 13.32% | 17.41% | -41.06% | -62.13% |
|
Coloplast -B- 01.07.2025 / 16:55:00 |
596.80 | -23.30% | -21.97% | -2.28% | -3.71% | -14.13% | -28.63% | -25.48% |
|
Lotus Bakeries 01.07.2025 / 17:30:00 |
8'160.00 | -23.93% | -0.97% | -2.04% | -7.59% | 2.38% | -15.62% | 55.92% |
|
Azelis Group 01.07.2025 / 17:30:00 |
13.620 | -27.64% | -38.44% | 0.37% | -5.15% | -11.84% | -19.02% | -34.35% |
|
Diageo Rg 01.07.2025 / 17:30:00 |
18.935 | -27.89% | -36.17% | 1.86% | -4.80% | -7.00% | -23.22% | -48.10% |
|
Bakkafrost Rg 01.07.2025 / 16:20:00 |
451.60 | -28.06% | -14.86% | 1.57% | -3.71% | -5.60% | -16.76% | -28.00% |
|
Novo Nord Br/Rg-B 01.07.2025 / 16:55:00 |
439.15 | -28.86% | -36.79% | -3.15% | -6.10% | 1.09% | -55.68% | 12.12% |
|
Bunzl Rg 01.07.2025 / 17:30:00 |
23.56 | -29.57% | -27.24% | 1.42% | 1.38% | -19.65% | -21.26% | -14.57% |
|
LVMH 01.07.2025 / 17:30:00 |
468.80 | -29.88% | -39.06% | 3.31% | -1.11% | -9.79% | -33.93% | -23.15% |
|
Stellantis Br Rg 01.07.2025 / 17:30:00 |
8.595 | -32.04% | -59.59% | 4.21% | -1.66% | 4.98% | -52.61% | -27.76% |
|
WPP Rg 01.07.2025 / 17:30:00 |
5.226 | -37.91% | -31.78% | 0.50% | -10.68% | 1.20% | -26.91% | -37.88% |
|
Zealand Pharma 01.07.2025 / 16:55:00 |
364.70 | -50.45% | -5.11% | 0.00% | -20.86% | -17.58% | -59.47% | 281.18% |
|
Hafnia Ltd Rg 01.07.2025 / 16:20:00 |
49.66 | 0.00% | 0.00% | -6.27% | -3.01% | 0.00% | 0.00% | 0.00% |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | |
|
Saab Rg-B 01.07.2025 / 17:25:00 |
494.50 | 0.00% | 0.00% | 4.25% | -0.51% | 0.00% | 0.00% | 0.00% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vend Marketplc-A- 01.07.2025 / 16:20:00 |
356.40 | 0.39% |
356.90 12:35 |
352.20 10:20 |
363.50 13.06.25 |
277.2 27.03.25 |
90'923 |
|
Veolia Environnem 01.07.2025 / 17:30:00 |
30.46 | 0.36% |
30.47 17:29 |
30.16 10:20 |
32.70 03.04.25 |
26.19 13.01.25 |
543'086 |
|
Verbund 01.07.2025 / 17:30:00 |
65.08 | 0.62% |
65.95 12:30 |
64.90 16:47 |
74.85 11.02.25 |
60.925 07.04.25 |
60'501 |
|
Vestas Wind Br/Rg 01.07.2025 / 16:55:00 |
95.82 | 0.82% |
96.86 13:01 |
93.18 09:00 |
118.30 13.05.25 |
81.2 07.04.25 |
3'658'499 |
|
Vidrala I 01.07.2025 / 17:30:00 |
98.00 | -0.51% |
98.60 09:00 |
96.70 10:14 |
102.60 10.03.25 |
85.2 07.04.25 |
9'831 |
|
Vienna Insur Gr I 01.07.2025 / 17:30:00 |
43.95 | 0.69% |
44.15 15:52 |
43.90 10:40 |
46.45 21.05.25 |
29.85 13.01.25 |
12'685 |
|
Vinci 01.07.2025 / 17:30:00 |
125.45 | 0.08% |
125.80 09:00 |
124.78 11:51 |
130.10 26.05.25 |
97.98 13.01.25 |
291'712 |
|
Viscofan Br 01.07.2025 / 17:29:40 |
60.50 | 0.00% |
60.50 09:08 |
60.15 12:58 |
68.60 04.04.25 |
58.9 23.01.25 |
9'663 |
|
Vodafone Group Rg 01.07.2025 / 17:30:00 |
0.7988 | 2.65% |
0.7992 17:20 |
0.7824 09:01 |
0.7992 01.07.25 |
0.624 09.04.25 |
8'763'396 |
|
voestalpine I 01.07.2025 / 17:30:00 |
23.42 | -2.13% |
23.86 09:04 |
22.96 12:21 |
26.28 18.03.25 |
16.71 13.01.25 |
104'658 |
|
Volkswagen VZ 01.07.2025 / 17:30:00 |
89.26 | -0.56% |
89.40 17:25 |
87.90 15:31 |
114.15 11.03.25 |
81.72 07.04.25 |
249'036 |
|
Volvo -B- Rg 01.07.2025 / 17:25:00 |
265.60 | -0.06% |
266.30 09:10 |
261.65 14:42 |
344.40 27.02.25 |
220.9 07.04.25 |
894'769 |
|
Vonovia N 01.07.2025 / 17:30:00 |
30.17 | 0.55% |
30.42 09:55 |
29.97 14:50 |
30.96 07.02.25 |
24.04 26.03.25 |
728'952 |
|
Waertsilae Rg 01.07.2025 / 17:25:00 |
19.775 | -0.98% |
20.16 09:25 |
19.740 17:11 |
20.21 30.06.25 |
13.565 07.04.25 |
395'329 |
|
WDP 01.07.2025 / 17:30:00 |
20.91 | 0.87% |
20.98 09:55 |
20.70 13:45 |
22.51 22.04.25 |
18.085 06.01.25 |
131'543 |
|
Weir Group Rg 01.07.2025 / 17:30:00 |
24.78 | -0.80% |
24.94 09:00 |
24.54 11:50 |
25.59 16.06.25 |
18.75 07.04.25 |
76'193 |
|
Whitbread Rg 01.07.2025 / 17:30:00 |
29.06 | 2.90% |
29.14 17:10 |
28.29 09:34 |
30.51 16.01.25 |
22.54 07.04.25 |
182'963 |
|
Wienerberger I 01.07.2025 / 17:30:00 |
31.15 | -1.98% |
31.54 09:00 |
30.88 16:40 |
37.18 06.03.25 |
24.26 14.01.25 |
84'928 |
|
Wise-A Rg 01.07.2025 / 17:30:00 |
10.325 | -0.91% |
10.540 09:07 |
10.135 09:02 |
12.210 05.06.25 |
8.325 07.04.25 |
618'923 |
|
Wolters Kluw Br R 01.07.2025 / 17:30:00 |
138.75 | -2.36% |
142.40 09:01 |
138.58 14:49 |
181.28 12.02.25 |
134.1 07.04.25 |
486'754 |
|
WPP Rg 01.07.2025 / 17:30:00 |
5.226 | 1.79% |
5.230 17:27 |
5.110 14:49 |
8.366 02.01.25 |
4.906 09.04.25 |
1'050'850 |
|
Yara Internation Br 01.07.2025 / 16:20:00 |
374.80 | 1.41% |
375.50 15:48 |
370.00 09:01 |
403.00 16.06.25 |
282.1 07.04.25 |
354'551 |
|
Zealand Pharma 01.07.2025 / 16:55:00 |
364.70 | 2.88% |
377.80 11:57 |
355.00 12:56 |
806.00 24.01.25 |
351.6 26.06.25 |
278'428 |
|
Zurich Insurance N 01.07.2025 / 17:20:00 |
554.20 | 0.29% |
558.40 09:07 |
552.80 14:42 |
625.40 28.03.25 |
519.6 11.04.25 |
24'588 |