×
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
- 02.07.2025 - 16:42:38
- 54.91
- 0.08%
- 0.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 02.07.2025 / 16:24:40 |
75.70 | -2.32% | -1.80 | 75.65 | 75.70 | 20'498 | |
|
Coloplast -B- 02.07.2025 / 16:27:31 |
601.60 | 0.80% | 4.80 | 601.40 | 601.80 | 168'233 | |
|
Colruyt 02.07.2025 / 16:26:06 |
37.14 | 0.11% | 0.04 | 37.10 | 37.16 | 15'315 | |
|
Commerzbank I 02.07.2025 / 16:27:41 |
27.44 | 2.48% | 0.67 | 27.43 | 27.45 | 2'393'339 | |
|
Compass Group Rg 02.07.2025 / 16:27:10 |
25.17 | -0.28% | -0.07 | 25.16 | 25.17 | 495'283 | |
|
Continental I 02.07.2025 / 16:27:28 |
74.82 | 0.86% | 0.64 | 74.80 | 74.84 | 257'309 | |
|
ConvaTec Grp Rg 02.07.2025 / 16:27:26 |
2.588 | -5.89% | -0.16 | 2.586 | 2.590 | 5'499'930 | |
|
Corticeira Amorim N 02.07.2025 / 16:26:03 |
8.055 | 1.07% | 0.09 | 8.030 | 8.200 | 6'992 | |
|
Covestro I 02.07.2025 / 16:25:43 |
60.55 | 0.08% | 0.05 | 60.54 | 60.56 | 1'185 | |
|
Credit Agricole 02.07.2025 / 16:27:20 |
16.240 | 1.74% | 0.28 | 16.235 | 16.245 | 2'053'521 | |
|
CRH PLC Rg 02.07.2025 / 16:27:30 |
69.04 | 0.88% | 0.60 | 69.00 | 69.06 | 111'617 | |
|
Croda Intl Rg 02.07.2025 / 16:27:36 |
29.83 | 0.85% | 0.25 | 29.82 | 29.83 | 54'751 | |
|
CTP Br Rg 02.07.2025 / 16:25:52 |
17.630 | -1.29% | -0.23 | 17.620 | 17.640 | 68'441 | |
|
CTS Eventim I 02.07.2025 / 16:26:05 |
104.50 | 0.10% | 0.10 | 104.50 | 104.70 | 38'030 | |
|
CTT Rg 02.07.2025 / 16:24:55 |
7.440 | -1.33% | -0.10 | 7.430 | 7.450 | 90'614 | |
|
CVC Cptl Rg 02.07.2025 / 16:27:07 |
17.410 | -0.57% | -0.10 | 17.390 | 17.420 | 143'861 | |
|
D'Ieteren Grp 02.07.2025 / 16:27:20 |
184.30 | 0.27% | 0.50 | 184.20 | 184.30 | 7'210 | |
|
Daimler Tr Hldg N 02.07.2025 / 16:27:27 |
40.65 | 3.15% | 1.24 | 40.64 | 40.66 | 560'684 | |
|
Dalata Hotel Rg 02.07.2025 / 16:25:15 |
6.470 | 0.00% | 0.00 | 6.460 | 6.470 | 40'618 | |
|
Danone 02.07.2025 / 16:27:38 |
69.62 | -0.66% | -0.46 | 69.62 | 69.64 | 453'405 | |
|
Danske Bank Rg 02.07.2025 / 16:27:04 |
256.60 | 0.16% | 0.40 | 256.60 | 256.70 | 263'138 | |
|
Dassault Syst 02.07.2025 / 16:27:21 |
31.29 | 1.92% | 0.59 | 31.28 | 31.29 | 805'660 | |
|
Dav Cam Mil Rg 02.07.2025 / 16:27:31 |
6.021 | 1.98% | 0.12 | 6.018 | 6.024 | 2'142'028 | |
|
DCC Rg 02.07.2025 / 16:26:13 |
47.72 | -0.29% | -0.14 | 47.70 | 47.74 | 28'209 | |
|
De Longhi N 02.07.2025 / 16:27:27 |
29.05 | 1.50% | 0.43 | 29.02 | 29.08 | 39'661 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Yara Internation Br 02.07.2025 / 16:20:00 |
378.30 | 24.73% | 3.77% | 0.91% | 1.64% | 27.46% | 26.50% | -9.97% |
|
Ryanair Hldgs Rg 02.07.2025 / 16:26:55 |
23.83 | 24.57% | 24.37% | -0.21% | 0.51% | 31.31% | 43.64% | 107.67% |
|
ConvaTec Grp Rg 02.07.2025 / 16:27:26 |
2.588 | 24.10% | 12.52% | -10.82% | -11.85% | 11.94% | 8.69% | 22.99% |
|
Deutsche Boerse N 02.07.2025 / 16:27:35 |
268.55 | 23.91% | 48.11% | -1.27% | -4.84% | 6.91% | 40.92% | 78.70% |
|
Admiral Group Rg 02.07.2025 / 16:27:05 |
33.02 | 23.56% | 20.99% | -0.84% | -0.78% | 12.54% | 28.48% | 46.32% |
|
Burberry Group Rg 02.07.2025 / 16:27:40 |
12.435 | 23.51% | -15.45% | 16.98% | 14.45% | 98.33% | 42.47% | -26.51% |
|
Telenor Rg 02.07.2025 / 16:20:00 |
157.25 | 23.43% | 34.43% | 1.45% | 1.65% | 14.11% | 30.39% | 17.28% |
|
Barclays Rg 02.07.2025 / 16:27:41 |
3.254 | 23.25% | 115.26% | -1.93% | -0.18% | 34.89% | 49.69% | 116.02% |
|
OMV I 02.07.2025 / 16:26:23 |
46.34 | 23.21% | 15.73% | 1.76% | 7.72% | 13.94% | 12.31% | 8.74% |
|
Mandatum Rg 02.07.2025 / 16:26:53 |
5.666 | 23.18% | 35.68% | 3.24% | 3.58% | 6.91% | 35.91% | 0.00% |
|
ASR Rg 02.07.2025 / 16:26:59 |
55.66 | 23.10% | 31.93% | 0.87% | -0.68% | 15.08% | 24.83% | 45.05% |
|
AB InBev 02.07.2025 / 16:27:39 |
58.70 | 22.92% | 1.35% | -0.54% | -6.56% | 10.59% | 5.65% | 13.26% |
|
Iberdrola 02.07.2025 / 16:27:40 |
16.390 | 22.76% | 37.68% | 0.26% | 2.87% | 15.89% | 33.25% | 60.33% |
|
ING Group Rg 02.07.2025 / 16:27:38 |
18.856 | 22.69% | 37.62% | 2.87% | 1.84% | 25.72% | 14.56% | 97.27% |
|
BPER Banca N 02.07.2025 / 16:27:24 |
7.516 | 22.30% | 147.74% | -1.03% | -2.08% | 28.61% | 48.54% | 393.48% |
|
Alm. Brand Rg 02.07.2025 / 16:26:49 |
16.690 | 21.76% | 43.50% | 1.40% | 2.39% | 17.00% | 23.17% | 62.12% |
|
Ageas 02.07.2025 / 16:26:23 |
56.65 | 21.74% | 44.87% | -0.53% | 0.94% | 13.87% | 31.23% | 35.14% |
|
Rightmove Rg 02.07.2025 / 16:27:37 |
7.609 | 21.58% | 35.34% | -2.27% | -0.30% | 14.01% | 40.54% | 39.10% |
|
Prosus Rg-N 02.07.2025 / 16:27:41 |
46.31 | 21.56% | 73.32% | -3.49% | -0.96% | 29.72% | 39.32% | 57.83% |
|
Games Workshop G Rg 02.07.2025 / 16:26:16 |
158.10 | 21.44% | 63.97% | -1.00% | -0.94% | 21.15% | 51.00% | 137.71% |
|
Geberit N 02.07.2025 / 16:27:38 |
620.20 | 21.35% | 16.03% | 0.26% | -1.13% | 19.96% | 15.06% | 36.16% |
|
Jeronimo Martins N 02.07.2025 / 16:27:39 |
22.17 | 21.26% | -3.04% | 5.67% | 3.07% | 11.86% | 16.07% | 6.70% |
|
DNB Bk Rg 02.07.2025 / 16:20:00 |
277.20 | 21.24% | 26.97% | 1.09% | 0.98% | 15.74% | 31.19% | 55.96% |
|
Metso Rg 02.07.2025 / 16:26:43 |
11.105 | 21.22% | 18.97% | 4.47% | 2.11% | 45.09% | 10.72% | 55.46% |
|
Erste Group Bk I 02.07.2025 / 16:27:33 |
71.73 | 20.66% | 95.47% | -0.24% | 1.38% | 31.18% | 54.51% | 198.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 02.07.2025 / 16:24:40 |
75.70 | -2.32% |
77.65 09:07 |
75.55 14:36 |
79.55 06.05.25 |
51.75 14.01.25 |
20'498 |
|
Coloplast -B- 02.07.2025 / 16:27:31 |
601.60 | 0.80% |
608.80 11:03 |
599.20 09:19 |
850.30 04.02.25 |
583.4 01.07.25 |
168'233 |
|
Colruyt 02.07.2025 / 16:26:06 |
37.14 | 0.11% |
37.34 15:11 |
36.92 09:30 |
42.96 24.04.25 |
34.5 09.01.25 |
15'315 |
|
Commerzbank I 02.07.2025 / 16:27:41 |
27.44 | 2.48% |
27.62 16:10 |
26.69 09:00 |
29.00 24.06.25 |
15.205 02.01.25 |
2'393'339 |
|
Compass Group Rg 02.07.2025 / 16:27:10 |
25.17 | -0.28% |
25.32 09:00 |
24.90 13:15 |
28.53 18.02.25 |
23.45 07.04.25 |
495'283 |
|
Continental I 02.07.2025 / 16:27:28 |
74.82 | 0.86% |
76.02 13:32 |
74.65 09:03 |
78.68 29.05.25 |
55.68 07.04.25 |
257'309 |
|
ConvaTec Grp Rg 02.07.2025 / 16:27:26 |
2.588 | -5.89% |
2.702 09:00 |
2.504 14:38 |
3.110 05.06.25 |
2.188 03.01.25 |
5'499'930 |
|
Corticeira Amorim N 02.07.2025 / 16:26:03 |
8.055 | 1.07% |
8.120 10:40 |
8.030 14:25 |
8.550 19.02.25 |
7.03 07.04.25 |
6'992 |
|
Covestro I 02.07.2025 / 16:25:43 |
60.55 | 0.08% |
60.62 10:45 |
60.44 12:55 |
60.80 25.06.25 |
55.5 08.01.25 |
1'185 |
|
Credit Agricole 02.07.2025 / 16:27:20 |
16.240 | 1.74% |
16.353 13:44 |
16.068 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'053'521 |
|
CRH PLC Rg 02.07.2025 / 16:27:30 |
69.04 | 0.88% |
69.38 15:48 |
68.21 09:20 |
88.52 18.02.25 |
57.48 07.04.25 |
111'617 |
|
Croda Intl Rg 02.07.2025 / 16:27:36 |
29.83 | 0.85% |
29.96 10:44 |
29.38 09:28 |
34.26 30.01.25 |
25.51 11.04.25 |
54'751 |
|
CTP Br Rg 02.07.2025 / 16:25:52 |
17.630 | -1.29% |
17.920 12:55 |
17.560 14:33 |
18.230 30.06.25 |
14.14 09.04.25 |
68'441 |
|
CTS Eventim I 02.07.2025 / 16:26:05 |
104.50 | 0.10% |
104.90 09:00 |
103.50 14:21 |
114.10 20.05.25 |
82.05 02.01.25 |
38'030 |
|
CTT Rg 02.07.2025 / 16:24:55 |
7.440 | -1.33% |
7.540 09:01 |
7.410 15:55 |
7.830 07.05.25 |
5.2 13.01.25 |
90'614 |
|
CVC Cptl Rg 02.07.2025 / 16:27:07 |
17.410 | -0.57% |
17.680 09:25 |
17.135 14:37 |
23.55 06.02.25 |
13.095 07.04.25 |
143'861 |
|
D'Ieteren Grp 02.07.2025 / 16:27:20 |
184.30 | 0.27% |
185.00 12:56 |
183.00 14:43 |
187.50 14.05.25 |
140 07.04.25 |
7'210 |
|
Daimler Tr Hldg N 02.07.2025 / 16:27:27 |
40.65 | 3.15% |
40.70 16:25 |
39.00 09:00 |
45.33 06.03.25 |
30.79 07.04.25 |
560'684 |
|
Dalata Hotel Rg 02.07.2025 / 16:25:15 |
6.470 | 0.00% |
6.480 10:10 |
6.440 11:59 |
6.540 20.06.25 |
4.4425 08.01.25 |
40'618 |
|
Danone 02.07.2025 / 16:27:38 |
69.62 | -0.66% |
70.36 09:00 |
69.45 14:41 |
77.16 02.05.25 |
63.52 16.01.25 |
453'405 |
|
Danske Bank Rg 02.07.2025 / 16:27:04 |
256.60 | 0.16% |
259.20 10:19 |
255.65 15:50 |
261.90 16.06.25 |
177.4 07.04.25 |
263'138 |
|
Dassault Syst 02.07.2025 / 16:27:21 |
31.29 | 1.92% |
31.32 16:26 |
30.28 09:23 |
41.17 06.02.25 |
30.18 26.06.25 |
805'660 |
|
Dav Cam Mil Rg 02.07.2025 / 16:27:31 |
6.021 | 1.98% |
6.052 16:02 |
5.900 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
2'142'028 |
|
DCC Rg 02.07.2025 / 16:26:13 |
47.72 | -0.29% |
48.18 09:00 |
47.44 16:06 |
56.20 31.01.25 |
44.54 23.05.25 |
28'209 |
|
De Longhi N 02.07.2025 / 16:27:27 |
29.05 | 1.50% |
29.10 11:20 |
28.59 09:15 |
34.82 26.02.25 |
23.41 07.04.25 |
39'661 |