×
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
- 31.10.2025 - 17:30:04
- 58.19
- -0.49%
- -0.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 31.10.2025 / 17:30:00 |
29.20 | -0.85% | -0.25 | 29.15 | 29.30 | 0 | |
|
Coca-Cola HBC N 31.10.2025 / 17:30:00 |
34.67 | 0.49% | 0.17 | 34.64 | 34.76 | 0 | |
|
Cofinimmo 31.10.2025 / 17:30:00 |
74.30 | -1.33% | -1.00 | 74.30 | 75.75 | 0 | |
|
Colonial SFL 31.10.2025 / 17:30:00 |
5.483 | -0.50% | -0.03 | 5.480 | 5.495 | 0 | |
|
Coloplast -B- 31.10.2025 / 16:55:00 |
586.80 | -0.51% | -3.00 | 585.60 | 585.60 | 0 | |
|
Colruyt 31.10.2025 / 17:30:00 |
32.38 | -1.04% | -0.34 | 32.36 | 32.48 | 0 | |
|
Commerzbank I 31.10.2025 / 17:30:00 |
31.58 | 1.28% | 0.40 | 31.51 | 31.51 | 0 | |
|
Compass Group Rg 31.10.2025 / 17:30:00 |
25.26 | -0.82% | -0.21 | 24.78 | 25.27 | 0 | |
|
Continental I 31.10.2025 / 17:30:00 |
65.54 | -0.06% | -0.04 | 65.48 | 65.48 | 0 | |
|
ConvaTec Grp Rg 31.10.2025 / 17:30:00 |
2.429 | -0.12% | 0.00 | 2.428 | 2.436 | 0 | |
|
Corticeira Amorim N 31.10.2025 / 17:30:00 |
7.270 | -0.48% | -0.04 | 7.230 | 7.390 | 0 | |
|
Credit Agricole 31.10.2025 / 17:30:00 |
15.570 | 0.71% | 0.11 | 15.640 | 15.640 | 0 | |
|
CRH PLC Rg 31.10.2025 / 17:30:00 |
90.00 | 0.36% | 0.32 | 89.90 | 90.20 | 0 | |
|
Croda Intl Rg 31.10.2025 / 17:30:00 |
28.71 | -0.21% | -0.06 | 28.68 | 28.73 | 0 | |
|
CTP Br Rg 31.10.2025 / 17:30:00 |
18.150 | -0.38% | -0.07 | 18.080 | 18.080 | 0 | |
|
CTS Eventim I 31.10.2025 / 17:30:00 |
77.80 | -0.89% | -0.70 | 77.65 | 77.85 | 0 | |
|
CTT Rg 31.10.2025 / 17:30:00 |
7.560 | 6.48% | 0.46 | 7.400 | 7.700 | 0 | |
|
CVC Cptl Rg 31.10.2025 / 17:30:00 |
14.520 | -1.09% | -0.16 | 14.490 | 14.490 | 0 | |
|
D'Ieteren Grp 31.10.2025 / 17:30:00 |
158.60 | 0.63% | 1.00 | 158.50 | 158.50 | 0 | |
|
Daimler Tr Hldg N 31.10.2025 / 17:30:00 |
34.66 | -0.66% | -0.23 | 34.71 | 34.71 | 0 | |
|
Dalata Hotel Rg 31.10.2025 / 17:28:00 |
6.440 | 0.16% | 0.01 | 6.310 | 6.440 | 0 | |
|
Danone 31.10.2025 / 17:30:00 |
76.84 | -0.41% | -0.32 | 76.68 | 76.68 | 0 | |
|
Danske Bank Rg 31.10.2025 / 16:55:00 |
288.95 | 2.94% | 8.25 | 289.30 | 289.30 | 0 | |
|
Dassault Syst 31.10.2025 / 17:30:00 |
24.57 | 0.24% | 0.06 | 24.63 | 24.63 | 0 | |
|
Dav Cam Mil Rg 31.10.2025 / 17:30:00 |
6.045 | -0.28% | -0.02 | 6.034 | 6.034 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bayer N 31.10.2025 / 17:30:00 |
26.88 | 38.48% | -20.53% | -3.15% | -6.57% | 4.56% | 7.01% | -49.26% |
|
Danske Bank Rg 31.10.2025 / 16:55:00 |
288.95 | 38.28% | 55.60% | 6.15% | 7.22% | 9.18% | 38.82% | 131.98% |
|
Mandatum Rg 31.10.2025 / 17:25:00 |
6.218 | 38.14% | 52.16% | 2.56% | 8.95% | 1.09% | 46.00% | 0.00% |
|
Airbus Br Rg 31.10.2025 / 17:30:00 |
212.88 | 37.94% | 53.01% | 2.37% | 4.48% | 20.55% | 49.89% | 94.85% |
|
ASML Hldg Br Rg 31.10.2025 / 17:30:00 |
916.40 | 37.77% | 37.20% | 2.47% | 4.24% | 48.40% | 46.18% | 94.69% |
|
Dalata Hotel Rg 31.10.2025 / 17:28:00 |
6.440 | 37.69% | 38.88% | 0.16% | 0.16% | 1.02% | 47.88% | 101.25% |
|
KBC Gr 31.10.2025 / 17:30:00 |
104.53 | 37.61% | 74.68% | 3.64% | 2.63% | 5.55% | 52.68% | 100.42% |
|
Bouygues 31.10.2025 / 17:30:00 |
39.21 | 37.56% | 15.93% | -4.80% | 1.99% | 3.46% | 31.98% | 37.37% |
|
Grupo Catalana O Br 31.10.2025 / 17:30:00 |
49.55 | 37.49% | 60.00% | 0.30% | 1.43% | 1.48% | 31.43% | 75.89% |
|
Gjensidige Forsi Rg 31.10.2025 / 16:20:00 |
272.20 | 37.29% | 46.88% | 1.61% | -5.75% | -3.68% | 36.37% | 43.74% |
|
Intl. Cons. Air Rg 31.10.2025 / 17:30:00 |
4.176 | 36.79% | 166.36% | 1.98% | 8.27% | 11.96% | 96.33% | 258.01% |
|
Weir Group Rg 31.10.2025 / 17:30:00 |
29.61 | 36.73% | 57.86% | 0.37% | 3.97% | 19.15% | 40.80% | 93.28% |
|
EssilorLuxott 31.10.2025 / 17:30:00 |
317.95 | 36.73% | 76.07% | 1.58% | 13.01% | 25.67% | 46.52% | 98.11% |
|
Andritz I 31.10.2025 / 17:30:00 |
65.40 | 36.73% | 18.13% | 3.56% | 5.40% | 4.56% | 18.10% | 40.25% |
|
Vestas Wind Br/Rg 31.10.2025 / 16:55:00 |
132.68 | 36.67% | -36.96% | 6.27% | 5.89% | 14.10% | -0.36% | -9.15% |
|
Origin Enterpris Rg 31.10.2025 / 17:28:00 |
3.725 | 36.59% | 9.12% | -3.50% | -6.70% | 0.81% | 18.63% | 0.40% |
|
HSBC Hldg Rg 31.10.2025 / 17:30:00 |
10.598 | 36.56% | 68.35% | 5.56% | -0.19% | 13.03% | 49.27% | 141.84% |
|
BAWAG Group I 31.10.2025 / 17:30:00 |
111.80 | 36.11% | 127.37% | 2.66% | 1.08% | 0.63% | 57.35% | 125.68% |
|
Repsol Br 31.10.2025 / 17:30:00 |
15.830 | 36.00% | 18.25% | 2.49% | 5.25% | 18.84% | 36.58% | 15.34% |
|
Ryanair Hldgs Rg 31.10.2025 / 17:28:00 |
26.34 | 35.52% | 35.31% | 2.33% | 7.73% | 1.19% | 46.50% | 119.80% |
|
Brit Amer Tobacc Rg 31.10.2025 / 17:30:00 |
39.10 | 35.32% | 69.53% | 0.28% | 2.49% | -7.54% | 44.60% | 14.05% |
|
Centrica Rg 31.10.2025 / 17:30:00 |
1.798 | 35.30% | 28.27% | 0.25% | 5.74% | 8.54% | 52.07% | 146.11% |
|
Rosenbauer Intern I 31.10.2025 / 14:45:23 |
41.90 | 35.26% | 82.81% | 1.19% | 3.65% | -5.45% | 25.29% | 27.16% |
|
SBM Offshore Br 31.10.2025 / 17:30:00 |
22.44 | 35.12% | 84.40% | 0.72% | 4.47% | 2.61% | 31.88% | 68.66% |
|
Cofinimmo 31.10.2025 / 17:30:00 |
74.30 | 34.95% | 5.46% | 0.27% | 3.19% | -4.22% | 27.88% | -8.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 31.10.2025 / 17:30:00 |
29.20 | -0.85% |
29.50 09:01 |
29.05 10:56 |
30.50 27.10.25 |
20.25 07.04.25 |
25'115 |
|
Coca-Cola HBC N 31.10.2025 / 17:30:00 |
34.67 | 0.49% |
34.72 09:15 |
34.46 11:34 |
40.94 27.05.25 |
26.92 15.01.25 |
82'619 |
|
Cofinimmo 31.10.2025 / 17:30:00 |
74.30 | -1.33% |
75.30 09:07 |
74.25 15:51 |
79.55 06.05.25 |
51.75 14.01.25 |
23'943 |
|
Colonial SFL 31.10.2025 / 17:30:00 |
5.483 | -0.50% |
5.530 09:00 |
5.470 16:58 |
6.340 11.06.25 |
4.98 13.01.25 |
350'172 |
|
Coloplast -B- 31.10.2025 / 16:55:00 |
586.80 | -0.51% |
590.20 09:05 |
584.20 14:32 |
850.30 04.02.25 |
540.8 30.09.25 |
70'251 |
|
Colruyt 31.10.2025 / 17:30:00 |
32.38 | -1.04% |
32.82 10:13 |
32.30 14:26 |
42.96 24.04.25 |
31.6 07.10.25 |
22'344 |
|
Commerzbank I 31.10.2025 / 17:30:00 |
31.58 | 1.28% |
31.69 09:36 |
31.19 10:55 |
38.34 22.08.25 |
15.205 02.01.25 |
681'038 |
|
Compass Group Rg 31.10.2025 / 17:30:00 |
25.26 | -0.82% |
25.39 09:09 |
25.06 15:42 |
28.53 18.02.25 |
23.45 07.04.25 |
244'291 |
|
Continental I 31.10.2025 / 17:30:00 |
65.54 | -0.06% |
65.98 11:45 |
65.42 11:00 |
66.14 30.10.25 |
42.3284 07.04.25 |
203'946 |
|
ConvaTec Grp Rg 31.10.2025 / 17:30:00 |
2.429 | -0.12% |
2.438 09:09 |
2.422 14:36 |
3.110 05.06.25 |
2.188 03.01.25 |
878'512 |
|
Corticeira Amorim N 31.10.2025 / 17:30:00 |
7.270 | -0.48% |
7.320 09:40 |
7.260 14:32 |
8.550 19.02.25 |
7.03 07.04.25 |
39'239 |
|
Credit Agricole 31.10.2025 / 17:30:00 |
15.570 | 0.71% |
15.660 09:21 |
15.480 15:27 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'745'817 |
|
CRH PLC Rg 31.10.2025 / 17:30:00 |
90.00 | 0.36% |
90.44 16:45 |
88.04 09:00 |
91.52 28.10.25 |
57.48 07.04.25 |
117'304 |
|
Croda Intl Rg 31.10.2025 / 17:30:00 |
28.71 | -0.21% |
28.88 09:11 |
28.65 10:10 |
34.26 30.01.25 |
24.27 12.08.25 |
111'013 |
|
CTP Br Rg 31.10.2025 / 17:30:00 |
18.150 | -0.38% |
18.290 09:13 |
18.140 15:26 |
19.440 07.08.25 |
14.14 09.04.25 |
64'122 |
|
CTS Eventim I 31.10.2025 / 17:30:00 |
77.80 | -0.89% |
78.40 09:01 |
77.55 14:58 |
114.10 20.05.25 |
76.375 17.10.25 |
63'360 |
|
CTT Rg 31.10.2025 / 17:30:00 |
7.560 | 6.48% |
7.680 14:42 |
7.280 09:04 |
8.140 10.07.25 |
5.2 13.01.25 |
393'208 |
|
CVC Cptl Rg 31.10.2025 / 17:30:00 |
14.520 | -1.09% |
14.750 09:41 |
14.495 17:22 |
23.55 06.02.25 |
13.095 07.04.25 |
233'257 |
|
D'Ieteren Grp 31.10.2025 / 17:30:00 |
158.60 | 0.63% |
159.10 16:45 |
156.70 10:11 |
190.55 25.08.25 |
140 07.04.25 |
18'571 |
|
Daimler Tr Hldg N 31.10.2025 / 17:30:00 |
34.66 | -0.66% |
34.91 12:59 |
34.62 11:00 |
45.33 06.03.25 |
30.79 07.04.25 |
411'312 |
|
Dalata Hotel Rg 31.10.2025 / 17:28:00 |
6.440 | 0.16% |
6.450 13:39 |
6.430 12:47 |
6.680 11.07.25 |
4.4425 08.01.25 |
5'358 |
|
Danone 31.10.2025 / 17:30:00 |
76.84 | -0.41% |
77.54 09:00 |
76.58 15:50 |
78.84 23.10.25 |
63.52 16.01.25 |
307'416 |
|
Danske Bank Rg 31.10.2025 / 16:55:00 |
288.95 | 2.94% |
290.60 09:49 |
284.00 14:11 |
290.60 31.10.25 |
177.4 07.04.25 |
1'207'329 |
|
Dassault Syst 31.10.2025 / 17:30:00 |
24.57 | 0.24% |
24.71 09:32 |
24.48 09:00 |
41.17 06.02.25 |
24.42 29.10.25 |
786'141 |
|
Dav Cam Mil Rg 31.10.2025 / 17:30:00 |
6.045 | -0.28% |
6.092 16:55 |
5.854 09:55 |
6.832 19.08.25 |
5.08 07.04.25 |
5'418'324 |