×
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
- 03.11.2025 - 14:32:27
- 58.34
- 0.26%
- 0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 03.11.2025 / 14:17:15 |
24.54 | -2.23% | -0.56 | 24.52 | 24.56 | 62'184 | |
|
Flutter Entmt Rg 03.11.2025 / 14:13:52 |
176.55 | 0.60% | 1.05 | 176.35 | 176.55 | 8'961 | |
|
Fortum Rg 03.11.2025 / 14:17:27 |
19.875 | 2.42% | 0.47 | 19.875 | 19.880 | 736'010 | |
|
Fres Med Care I 03.11.2025 / 14:17:00 |
46.38 | -0.65% | -0.31 | 46.37 | 46.41 | 131'869 | |
|
Fresenius I 03.11.2025 / 14:16:28 |
49.53 | -1.26% | -0.63 | 49.50 | 49.53 | 180'521 | |
|
Fresnillo Rg 03.11.2025 / 14:16:44 |
22.10 | 0.55% | 0.12 | 22.08 | 22.10 | 128'393 | |
|
Galp Energia -B- 03.11.2025 / 14:17:28 |
17.550 | 0.50% | 0.09 | 17.540 | 17.555 | 144'939 | |
|
Games Workshop G Rg 03.11.2025 / 14:15:08 |
162.50 | 2.01% | 3.20 | 162.40 | 162.70 | 8'019 | |
|
GEA Group I 03.11.2025 / 14:14:02 |
61.68 | -0.52% | -0.33 | 61.65 | 61.70 | 27'602 | |
|
Geberit N 03.11.2025 / 14:17:25 |
590.00 | 0.41% | 2.40 | 589.80 | 590.20 | 13'835 | |
|
Generali 03.11.2025 / 14:17:23 |
33.24 | -0.37% | -0.13 | 33.23 | 33.25 | 706'713 | |
|
Genmab Rg 03.11.2025 / 14:15:32 |
1'848.50 | 0.22% | 4.00 | 1'848.50 | 1'849.00 | 23'446 | |
|
Givaudan N 03.11.2025 / 14:15:59 |
3'284.00 | -0.45% | -15.00 | 3'282.00 | 3'285.00 | 1'623 | |
|
Gjensidige Forsi Rg 03.11.2025 / 14:15:03 |
273.60 | 0.51% | 1.40 | 273.40 | 273.80 | 38'984 | |
|
Glanbia Rg 03.11.2025 / 14:17:06 |
14.590 | -0.21% | -0.03 | 14.580 | 14.600 | 26'874 | |
|
Glencore Rg 03.11.2025 / 14:16:53 |
3.573 | -2.19% | -0.08 | 3.573 | 3.574 | 3'220'577 | |
|
Glenveagh Rg-144A 03.11.2025 / 14:06:16 |
1.890 | -1.05% | -0.02 | 1.884 | 1.892 | 43'836 | |
|
Grifols-A Br 03.11.2025 / 14:14:32 |
11.300 | 0.85% | 0.10 | 11.300 | 11.310 | 291'269 | |
|
Grupo Catalana O Br 03.11.2025 / 14:11:07 |
49.53 | -0.05% | -0.03 | 49.50 | 49.55 | 2'130 | |
|
GSK Rg 03.11.2025 / 14:17:28 |
17.710 | -0.59% | -0.11 | 17.705 | 17.715 | 470'013 | |
|
H Lundbeck Br/Rg-B 03.11.2025 / 14:15:10 |
46.82 | -1.01% | -0.48 | 46.78 | 46.88 | 75'274 | |
|
Hafnia Ltd Rg 03.11.2025 / 14:17:19 |
63.98 | 1.44% | 0.91 | 63.96 | 64.04 | 284'494 | |
|
Haleon Rg 03.11.2025 / 14:17:16 |
3.621 | 1.80% | 0.06 | 3.620 | 3.622 | 1'832'621 | |
|
Halma Rg 03.11.2025 / 14:16:58 |
35.26 | -0.42% | -0.15 | 35.22 | 35.26 | 41'781 | |
|
Hannover Rueck N 03.11.2025 / 14:16:03 |
246.40 | -0.40% | -1.00 | 246.20 | 246.60 | 16'987 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ABB N 03.11.2025 / 14:16:45 |
59.32 | 21.85% | 60.48% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Jeronimo Martins N 03.11.2025 / 14:17:22 |
22.35 | 21.81% | -2.61% | 9.67% | 7.71% | 7.97% | 20.81% | 6.77% |
|
CRH PLC Rg 03.11.2025 / 14:17:09 |
90.40 | 21.56% | 66.79% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Eni N 03.11.2025 / 14:17:24 |
15.973 | 21.51% | 3.38% | 0.17% | 5.71% | 8.22% | 13.88% | 20.48% |
|
Hennes & Mauritz-B- 03.11.2025 / 14:17:29 |
178.10 | 21.42% | 2.21% | -1.25% | -0.70% | 29.67% | 9.90% | 62.39% |
|
Valmet Corporat Rg 03.11.2025 / 14:16:13 |
28.04 | 20.87% | 8.23% | -3.48% | 1.19% | -9.75% | 18.61% | 22.92% |
|
Natl Grid Rg 03.11.2025 / 14:17:22 |
11.325 | 20.62% | 19.16% | -1.41% | 4.79% | 7.24% | 16.80% | 32.95% |
|
Reckitt Benck Gr Rg 03.11.2025 / 14:17:01 |
58.42 | 20.52% | 6.99% | -0.77% | 3.68% | 7.02% | 17.89% | 0.45% |
|
SEB -A- 03.11.2025 / 14:15:50 |
181.60 | 19.99% | 30.84% | 0.01% | -2.54% | 3.21% | 16.82% | 55.75% |
|
Games Workshop G Rg 03.11.2025 / 14:15:08 |
162.50 | 19.42% | 61.23% | 6.24% | 13.52% | 5.25% | 35.87% | 149.69% |
|
AstraZeneca Rg 03.11.2025 / 14:17:22 |
124.64 | 19.21% | 17.74% | -0.51% | -2.26% | 12.78% | 12.89% | 21.41% |
|
SSE Rg 03.11.2025 / 14:17:22 |
18.960 | 19.00% | 3.43% | 0.77% | 6.64% | 6.85% | 7.33% | 23.59% |
|
Glenveagh Rg-144A 03.11.2025 / 14:06:16 |
1.890 | 18.93% | 58.37% | 1.61% | 0.00% | -0.84% | 17.76% | 92.64% |
|
SKF -B- 03.11.2025 / 14:17:22 |
249.10 | 18.86% | 22.23% | -1.50% | 2.49% | 7.09% | 21.16% | 54.17% |
|
Imperial Brands Rg 03.11.2025 / 14:17:26 |
30.39 | 18.80% | 67.48% | 1.23% | 0.80% | 0.48% | 28.72% | 42.88% |
|
Telenor Rg 03.11.2025 / 14:17:25 |
149.15 | 18.58% | 29.16% | -9.33% | -9.72% | -7.59% | 9.11% | 59.37% |
|
Danone 03.11.2025 / 14:17:24 |
76.52 | 18.51% | 30.95% | -2.01% | 5.63% | 7.71% | 15.66% | 52.64% |
|
Aker BP Rg 03.11.2025 / 14:13:06 |
263.10 | 18.41% | -11.26% | 1.54% | -0.53% | 7.43% | 14.79% | -20.55% |
|
Spbk 1 sor norg Rg 03.11.2025 / 13:57:34 |
176.20 | 18.25% | 34.68% | 1.38% | 1.03% | -0.79% | 21.18% | 63.52% |
|
FinecoBank N 03.11.2025 / 14:17:23 |
19.915 | 18.20% | 45.61% | 3.52% | 9.00% | 7.24% | 37.39% | 44.09% |
|
Aena Br 03.11.2025 / 14:17:03 |
23.62 | 18.15% | 42.83% | -1.79% | 3.73% | -4.49% | 16.93% | 97.73% |
|
Allianz N 03.11.2025 / 14:17:22 |
352.85 | 17.89% | 43.99% | -0.93% | -2.89% | -2.81% | 21.53% | 91.33% |
|
argenx Br 03.11.2025 / 14:17:25 |
704.20 | 17.86% | 106.25% | -1.10% | 3.16% | 27.34% | 29.45% | 78.88% |
|
MTU Aero Engin N 03.11.2025 / 14:17:09 |
375.25 | 17.73% | 93.36% | -1.92% | -3.93% | -1.07% | 22.83% | 108.77% |
|
A2A N 03.11.2025 / 14:17:28 |
2.704 | 17.65% | 35.86% | 9.76% | 21.25% | 27.13% | 29.79% | 124.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 03.11.2025 / 14:17:15 |
24.54 | -2.23% |
25.24 09:08 |
24.53 14:05 |
25.88 29.01.25 |
17.74 07.04.25 |
62'184 |
|
Flutter Entmt Rg 03.11.2025 / 14:13:52 |
176.55 | 0.60% |
177.15 12:51 |
175.30 09:20 |
236.90 14.02.25 |
147 07.04.25 |
8'961 |
|
Fortum Rg 03.11.2025 / 14:17:27 |
19.875 | 2.42% |
19.930 09:51 |
19.250 09:00 |
19.930 03.11.25 |
12.25 09.04.25 |
736'010 |
|
Fres Med Care I 03.11.2025 / 14:17:00 |
46.38 | -0.65% |
46.67 10:33 |
46.19 09:11 |
54.04 21.05.25 |
39.435 09.04.25 |
131'869 |
|
Fresenius I 03.11.2025 / 14:16:28 |
49.53 | -1.26% |
49.94 09:01 |
49.36 11:33 |
50.73 30.10.25 |
31.94 07.04.25 |
180'521 |
|
Fresnillo Rg 03.11.2025 / 14:16:44 |
22.10 | 0.55% |
22.64 10:09 |
22.00 11:06 |
26.48 16.10.25 |
6.285 02.01.25 |
128'393 |
|
Galp Energia -B- 03.11.2025 / 14:17:28 |
17.550 | 0.50% |
17.680 09:27 |
17.525 09:00 |
17.680 03.11.25 |
12.245 09.04.25 |
144'939 |
|
Games Workshop G Rg 03.11.2025 / 14:15:08 |
162.50 | 2.01% |
163.00 13:54 |
159.20 09:30 |
167.30 16.06.25 |
122.6 07.04.25 |
8'019 |
|
GEA Group I 03.11.2025 / 14:14:02 |
61.68 | -0.52% |
62.13 09:49 |
61.65 13:58 |
66.80 12.08.25 |
47.3 16.01.25 |
27'602 |
|
Geberit N 03.11.2025 / 14:17:25 |
590.00 | 0.41% |
592.40 10:44 |
586.20 09:02 |
653.80 07.08.25 |
486.5 16.01.25 |
13'835 |
|
Generali 03.11.2025 / 14:17:23 |
33.24 | -0.37% |
33.55 09:46 |
33.23 13:30 |
35.24 16.05.25 |
27.16 02.01.25 |
706'713 |
|
Genmab Rg 03.11.2025 / 14:15:32 |
1'848.50 | 0.22% |
1'854.00 11:21 |
1'834.75 09:13 |
2'151.00 16.10.25 |
1157 07.04.25 |
23'446 |
|
Givaudan N 03.11.2025 / 14:15:59 |
3'284.00 | -0.45% |
3'296.00 10:36 |
3'262.00 09:37 |
4'235.50 04.06.25 |
3179 26.09.25 |
1'623 |
|
Gjensidige Forsi Rg 03.11.2025 / 14:15:03 |
273.60 | 0.51% |
274.20 12:48 |
271.90 09:01 |
295.60 29.09.25 |
198.2 07.01.25 |
38'984 |
|
Glanbia Rg 03.11.2025 / 14:17:06 |
14.590 | -0.21% |
14.730 09:01 |
14.580 13:16 |
15.045 23.10.25 |
9.2 09.04.25 |
26'874 |
|
Glencore Rg 03.11.2025 / 14:16:53 |
3.573 | -2.19% |
3.630 09:00 |
3.570 13:55 |
3.907 20.01.25 |
2.101 07.04.25 |
3'220'577 |
|
Glenveagh Rg-144A 03.11.2025 / 14:06:16 |
1.890 | -1.05% |
1.912 09:14 |
1.890 14:05 |
2.005 08.09.25 |
1.384 09.04.25 |
43'836 |
|
Grifols-A Br 03.11.2025 / 14:14:32 |
11.300 | 0.85% |
11.485 09:46 |
11.260 09:01 |
13.685 31.07.25 |
7.334 07.04.25 |
291'269 |
|
Grupo Catalana O Br 03.11.2025 / 14:11:07 |
49.53 | -0.05% |
49.55 09:14 |
49.50 11:40 |
49.65 28.03.25 |
36.1 02.01.25 |
2'130 |
|
GSK Rg 03.11.2025 / 14:17:28 |
17.710 | -0.59% |
17.830 09:00 |
17.670 09:08 |
17.928 31.10.25 |
12.425 09.04.25 |
470'013 |
|
H Lundbeck Br/Rg-B 03.11.2025 / 14:15:10 |
46.82 | -1.01% |
47.11 09:00 |
46.43 10:09 |
47.74 31.10.25 |
27.2 22.04.25 |
75'274 |
|
Hafnia Ltd Rg 03.11.2025 / 14:17:19 |
63.98 | 1.44% |
65.10 09:05 |
63.96 13:14 |
65.10 03.11.25 |
42.765 16.04.25 |
284'494 |
|
Haleon Rg 03.11.2025 / 14:17:16 |
3.621 | 1.80% |
3.664 12:32 |
3.533 09:12 |
4.194 30.05.25 |
3.253 26.09.25 |
1'832'621 |
|
Halma Rg 03.11.2025 / 14:16:58 |
35.26 | -0.42% |
35.50 09:45 |
35.12 12:58 |
36.06 28.10.25 |
23.16 07.04.25 |
41'781 |
|
Hannover Rueck N 03.11.2025 / 14:16:03 |
246.40 | -0.40% |
248.00 09:15 |
246.10 11:09 |
292.60 06.05.25 |
238.8 07.04.25 |
16'987 |