×
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 |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 01.07.2025 / 17:30:00 |
77.50 | 0.32% | 0.25 | 76.00 | 79.10 | 0 | |
|
Coloplast -B- 01.07.2025 / 16:55:00 |
596.80 | -0.93% | -5.60 | 599.40 | 599.40 | 0 | |
|
Colruyt 01.07.2025 / 17:30:00 |
37.10 | 0.68% | 0.25 | 37.06 | 37.78 | 0 | |
|
Commerzbank I 01.07.2025 / 17:30:00 |
26.77 | 0.79% | 0.21 | 26.74 | 26.96 | 0 | |
|
Compass Group Rg 01.07.2025 / 17:30:00 |
25.24 | 1.94% | 0.48 | 25.23 | 25.25 | 0 | |
|
Continental I 01.07.2025 / 17:30:00 |
74.18 | 0.32% | 0.24 | 72.74 | 74.22 | 0 | |
|
ConvaTec Grp Rg 01.07.2025 / 17:30:00 |
2.750 | -4.88% | -0.14 | 2.746 | 2.802 | 0 | |
|
Corticeira Amorim N 01.07.2025 / 17:30:00 |
7.970 | 0.63% | 0.05 | 7.920 | 8.020 | 0 | |
|
Covestro I 01.07.2025 / 17:30:00 |
60.50 | 0.17% | 0.10 | 60.48 | 60.70 | 0 | |
|
Credit Agricole 01.07.2025 / 17:30:00 |
15.963 | -0.64% | -0.10 | 15.950 | 15.950 | 0 | |
|
CRH PLC Rg 01.07.2025 / 17:30:00 |
68.44 | 2.03% | 1.36 | 68.42 | 68.58 | 0 | |
|
Croda Intl Rg 01.07.2025 / 17:30:00 |
29.58 | 0.53% | 0.16 | 29.55 | 29.58 | 0 | |
|
CTP Br Rg 01.07.2025 / 17:30:00 |
17.860 | -0.33% | -0.06 | 17.500 | 17.900 | 0 | |
|
CTS Eventim I 01.07.2025 / 17:30:00 |
104.40 | -1.14% | -1.20 | 104.30 | 104.60 | 0 | |
|
CTT Rg 01.07.2025 / 17:30:00 |
7.540 | 0.13% | 0.01 | 7.540 | 7.690 | 0 | |
|
CVC Cptl Rg 01.07.2025 / 17:30:00 |
17.510 | 0.11% | 0.02 | 17.490 | 17.510 | 0 | |
|
D'Ieteren Grp 01.07.2025 / 17:30:00 |
183.80 | 0.35% | 0.65 | 183.80 | 184.00 | 0 | |
|
Daimler Tr Hldg N 01.07.2025 / 17:30:00 |
39.41 | -1.99% | -0.80 | 39.33 | 39.33 | 0 | |
|
Dalata Hotel Rg 01.07.2025 / 17:28:00 |
6.470 | 0.15% | 0.01 | 6.340 | 6.510 | 0 | |
|
Danone 01.07.2025 / 17:30:00 |
70.08 | 1.29% | 0.89 | 70.20 | 70.20 | 0 | |
|
Danske Bank Rg 01.07.2025 / 16:55:00 |
256.20 | -0.85% | -2.20 | 255.50 | 255.50 | 0 | |
|
Dassault Syst 01.07.2025 / 17:30:00 |
30.70 | 0.08% | 0.03 | 30.73 | 30.73 | 0 | |
|
Dav Cam Mil Rg 01.07.2025 / 17:30:00 |
5.904 | 3.25% | 0.19 | 5.906 | 5.906 | 0 | |
|
DCC Rg 01.07.2025 / 17:30:00 |
47.86 | 1.06% | 0.50 | 47.82 | 47.90 | 0 | |
|
De Longhi N 01.07.2025 / 17:30:00 |
28.62 | 0.14% | 0.04 | 28.60 | 28.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barclays Rg 01.07.2025 / 17:30:00 |
3.300 | 25.92% | 119.92% | -0.93% | 0.17% | 29.84% | 56.49% | 119.61% |
|
Vinci 01.07.2025 / 17:30:00 |
125.45 | 25.78% | 10.44% | 2.12% | -1.57% | 14.72% | 23.54% | 47.54% |
|
BPER Banca N 01.07.2025 / 17:30:00 |
7.496 | 25.57% | 154.35% | -2.56% | -2.75% | 24.24% | 53.89% | 389.51% |
|
Ryanair Hldgs Rg 01.07.2025 / 17:28:00 |
23.83 | 25.25% | 25.05% | -0.91% | 1.58% | 30.75% | 49.22% | 112.22% |
|
Admiral Group Rg 01.07.2025 / 17:30:00 |
32.57 | 24.32% | 21.73% | -1.81% | -2.37% | 11.16% | 27.85% | 45.97% |
|
Deutsche Boerse N 01.07.2025 / 17:30:00 |
276.00 | 24.29% | 48.56% | 1.85% | -2.09% | 6.89% | 44.73% | 73.46% |
|
Mandatum Rg 01.07.2025 / 17:25:00 |
5.522 | 24.09% | 36.68% | 1.38% | 6.31% | 1.84% | 32.11% | 0.00% |
|
RWE I 01.07.2025 / 17:30:00 |
35.98 | 24.08% | -13.54% | -0.19% | 8.11% | 13.50% | 11.67% | 1.21% |
|
Prosus Rg-N 01.07.2025 / 17:30:00 |
46.77 | 23.61% | 76.25% | -2.89% | 4.04% | 24.44% | 42.21% | 65.93% |
|
ASR Rg 01.07.2025 / 17:30:00 |
56.28 | 23.43% | 32.28% | 1.74% | -0.32% | 13.61% | 28.35% | 46.31% |
|
OMV I 01.07.2025 / 17:30:00 |
45.92 | 23.24% | 15.75% | 0.42% | -4.13% | 8.25% | 11.29% | 2.61% |
|
Telenor Rg 01.07.2025 / 16:20:00 |
156.75 | 22.99% | 33.96% | 1.06% | 1.26% | 11.57% | 29.87% | 19.24% |
|
DNB Bk Rg 01.07.2025 / 16:20:00 |
274.25 | 22.94% | 28.75% | 0.72% | -0.02% | 12.28% | 29.24% | 57.52% |
|
ING Group Rg 01.07.2025 / 17:30:00 |
18.614 | 22.82% | 37.76% | 1.59% | 0.48% | 18.74% | 14.35% | 97.58% |
|
Rightmove Rg 01.07.2025 / 17:30:00 |
7.820 | 22.67% | 36.55% | 0.29% | 4.29% | 15.15% | 47.27% | 38.18% |
|
Ageas 01.07.2025 / 17:30:00 |
56.95 | 22.65% | 45.96% | -0.22% | -0.74% | 11.18% | 33.37% | 36.67% |
|
Standard Charter Rg 01.07.2025 / 17:30:00 |
11.850 | 22.40% | 82.65% | -0.38% | 3.45% | 29.37% | 65.73% | 95.20% |
|
ACS Br 01.07.2025 / 17:30:00 |
56.78 | 22.36% | 47.41% | -0.18% | -2.20% | 17.26% | 48.01% | 155.95% |
|
Iberdrola 01.07.2025 / 17:30:00 |
16.370 | 22.35% | 37.22% | -2.03% | 2.86% | 13.60% | 34.29% | 64.86% |
|
Burberry Group Rg 01.07.2025 / 17:30:00 |
12.015 | 21.71% | -16.68% | 18.26% | 13.99% | 81.55% | 41.19% | -27.87% |
|
Metso Rg 01.07.2025 / 17:25:00 |
10.910 | 21.61% | 19.36% | 2.85% | 2.66% | 36.41% | 9.98% | 52.56% |
|
Games Workshop G Rg 01.07.2025 / 17:30:00 |
162.00 | 21.51% | 64.07% | 1.69% | 5.13% | 23.95% | 57.28% | 142.66% |
|
Erste Group Bk I 01.07.2025 / 17:30:00 |
71.60 | 21.50% | 96.83% | -0.97% | 1.60% | 26.50% | 58.34% | 197.93% |
|
AXA 01.07.2025 / 17:30:00 |
41.13 | 21.43% | 41.42% | -2.00% | -2.43% | 12.65% | 32.21% | 92.54% |
|
Enagas Br 01.07.2025 / 17:30:00 |
13.655 | 21.36% | -6.22% | -4.44% | -3.46% | 7.10% | 6.85% | -33.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 01.07.2025 / 17:30:00 |
77.50 | 0.32% |
78.35 09:55 |
77.30 09:00 |
79.55 06.05.25 |
51.75 14.01.25 |
25'014 |
|
Coloplast -B- 01.07.2025 / 16:55:00 |
596.80 | -0.93% |
603.60 09:01 |
583.40 15:35 |
850.30 04.02.25 |
583.4 01.07.25 |
249'158 |
|
Colruyt 01.07.2025 / 17:30:00 |
37.10 | 0.68% |
37.14 17:20 |
36.80 11:51 |
42.96 24.04.25 |
34.5 09.01.25 |
19'462 |
|
Commerzbank I 01.07.2025 / 17:30:00 |
26.77 | 0.79% |
27.32 09:33 |
26.07 13:02 |
29.00 24.06.25 |
15.205 02.01.25 |
1'822'649 |
|
Compass Group Rg 01.07.2025 / 17:30:00 |
25.24 | 1.94% |
25.31 16:56 |
24.81 10:35 |
28.53 18.02.25 |
23.45 07.04.25 |
481'813 |
|
Continental I 01.07.2025 / 17:30:00 |
74.18 | 0.32% |
74.32 15:51 |
73.30 09:34 |
78.68 29.05.25 |
55.68 07.04.25 |
289'664 |
|
ConvaTec Grp Rg 01.07.2025 / 17:30:00 |
2.750 | -4.88% |
2.886 09:01 |
2.710 16:18 |
3.110 05.06.25 |
2.188 03.01.25 |
2'371'590 |
|
Corticeira Amorim N 01.07.2025 / 17:30:00 |
7.970 | 0.63% |
7.970 17:19 |
7.920 14:42 |
8.550 19.02.25 |
7.03 07.04.25 |
3'619 |
|
Covestro I 01.07.2025 / 17:30:00 |
60.50 | 0.17% |
60.57 13:17 |
60.44 11:16 |
60.80 25.06.25 |
55.5 08.01.25 |
1'584 |
|
Credit Agricole 01.07.2025 / 17:30:00 |
15.963 | -0.64% |
16.100 09:05 |
15.868 15:04 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'360'873 |
|
CRH PLC Rg 01.07.2025 / 17:30:00 |
68.44 | 2.03% |
68.49 17:28 |
66.48 14:42 |
88.52 18.02.25 |
57.48 07.04.25 |
105'342 |
|
Croda Intl Rg 01.07.2025 / 17:30:00 |
29.58 | 0.53% |
29.62 17:21 |
28.81 14:59 |
34.26 30.01.25 |
25.51 11.04.25 |
137'724 |
|
CTP Br Rg 01.07.2025 / 17:30:00 |
17.860 | -0.33% |
18.060 10:41 |
17.820 15:04 |
18.230 30.06.25 |
14.14 09.04.25 |
170'252 |
|
CTS Eventim I 01.07.2025 / 17:30:00 |
104.40 | -1.14% |
105.60 09:01 |
104.00 11:49 |
114.10 20.05.25 |
82.05 02.01.25 |
41'440 |
|
CTT Rg 01.07.2025 / 17:30:00 |
7.540 | 0.13% |
7.660 09:54 |
7.540 17:25 |
7.830 07.05.25 |
5.2 13.01.25 |
119'191 |
|
CVC Cptl Rg 01.07.2025 / 17:30:00 |
17.510 | 0.11% |
17.580 16:44 |
17.090 11:52 |
23.55 06.02.25 |
13.095 07.04.25 |
167'527 |
|
D'Ieteren Grp 01.07.2025 / 17:30:00 |
183.80 | 0.35% |
183.90 17:19 |
180.80 10:21 |
187.50 14.05.25 |
140 07.04.25 |
13'294 |
|
Daimler Tr Hldg N 01.07.2025 / 17:30:00 |
39.41 | -1.99% |
40.16 09:05 |
38.95 15:36 |
45.33 06.03.25 |
30.79 07.04.25 |
672'758 |
|
Dalata Hotel Rg 01.07.2025 / 17:28:00 |
6.470 | 0.15% |
6.480 09:45 |
6.440 11:12 |
6.540 20.06.25 |
4.4425 08.01.25 |
76'864 |
|
Danone 01.07.2025 / 17:30:00 |
70.08 | 1.29% |
70.21 17:17 |
69.48 09:02 |
77.16 02.05.25 |
63.52 16.01.25 |
648'710 |
|
Danske Bank Rg 01.07.2025 / 16:55:00 |
256.20 | -0.85% |
259.30 09:04 |
255.05 14:45 |
261.90 16.06.25 |
177.4 07.04.25 |
327'934 |
|
Dassault Syst 01.07.2025 / 17:30:00 |
30.70 | 0.08% |
30.74 09:48 |
30.31 11:03 |
41.17 06.02.25 |
30.18 26.06.25 |
791'196 |
|
Dav Cam Mil Rg 01.07.2025 / 17:30:00 |
5.904 | 3.25% |
5.908 17:25 |
5.660 09:25 |
6.485 11.03.25 |
5.08 07.04.25 |
2'867'660 |
|
DCC Rg 01.07.2025 / 17:30:00 |
47.86 | 1.06% |
47.92 15:51 |
47.04 10:42 |
56.20 31.01.25 |
44.54 23.05.25 |
33'790 |
|
De Longhi N 01.07.2025 / 17:30:00 |
28.62 | 0.14% |
28.67 17:27 |
28.20 10:15 |
34.82 26.02.25 |
23.41 07.04.25 |
113'745 |