×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 04.07.2025 / 17:30:00 |
5.940 | -1.16% | -0.07 | 5.940 | 5.965 | 0 | |
|
InPost Br Rg 04.07.2025 / 17:30:00 |
13.010 | -1.06% | -0.14 | 13.010 | 13.050 | 0 | |
|
Intercont Hotels Rg 04.07.2025 / 17:30:00 |
86.32 | -0.35% | -0.30 | 86.22 | 86.34 | 0 | |
|
Intertek Group Rg 04.07.2025 / 17:30:00 |
48.24 | -0.12% | -0.06 | 47.30 | 48.24 | 0 | |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | -0.84% | -0.04 | 4.868 | 4.868 | 0 | |
|
Intl. Cons. Air Rg 04.07.2025 / 17:30:00 |
3.458 | 0.23% | 0.01 | 3.458 | 3.465 | 0 | |
|
INWIT N 04.07.2025 / 17:30:00 |
10.380 | 0.10% | 0.01 | 10.400 | 10.400 | 0 | |
|
Irish Contl Grp Uts 04.07.2025 / 17:28:00 |
5.700 | 0.35% | 0.02 | 5.600 | 5.800 | 0 | |
|
Irish Resident Rg 04.07.2025 / 17:27:41 |
1.008 | 0.00% | 0.00 | 0.9830 | 1.026 | 0 | |
|
ISS Rg 04.07.2025 / 16:55:00 |
179.30 | 0.45% | 0.80 | 178.80 | 179.40 | 0 | |
|
Italgas Rg 04.07.2025 / 17:30:00 |
7.053 | 0.18% | 0.01 | 7.050 | 7.050 | 0 | |
|
JD Sports Fsn Rg 04.07.2025 / 17:30:00 |
0.9036 | -1.16% | -0.01 | 0.9034 | 0.9048 | 0 | |
|
JDE Peet's Br Rg 04.07.2025 / 17:30:00 |
24.52 | 0.16% | 0.04 | 24.50 | 24.58 | 0 | |
|
Jeronimo Martins N 04.07.2025 / 17:30:00 |
23.01 | 0.31% | 0.07 | 22.94 | 23.04 | 0 | |
|
Jyske Bank Rg 04.07.2025 / 16:55:00 |
642.50 | -1.31% | -8.50 | 641.00 | 644.50 | 0 | |
|
Kalmar Rg-B 04.07.2025 / 17:25:00 |
36.86 | -0.59% | -0.22 | 36.82 | 36.96 | 0 | |
|
KBC Gr 04.07.2025 / 17:30:00 |
87.60 | -0.43% | -0.38 | 87.56 | 87.56 | 0 | |
|
Kemira N 04.07.2025 / 17:25:00 |
19.530 | 0.13% | 0.03 | 19.430 | 19.530 | 0 | |
|
Kenmare Res Rg 04.07.2025 / 17:28:00 |
3.760 | -1.57% | -0.06 | 3.760 | 3.920 | 0 | |
|
Kering 04.07.2025 / 17:30:00 |
197.86 | -0.66% | -1.32 | 197.80 | 197.88 | 0 | |
|
Kerry Grp-A- 04.07.2025 / 17:28:00 |
92.30 | -0.91% | -0.85 | 92.00 | 92.55 | 0 | |
|
Kesko-B N 04.07.2025 / 17:25:00 |
21.36 | 1.23% | 0.26 | 21.36 | 21.36 | 0 | |
|
Kingfisher Rg 04.07.2025 / 17:30:00 |
2.868 | -1.66% | -0.05 | 2.867 | 2.868 | 0 | |
|
Kingspan Grp Rg 04.07.2025 / 17:28:00 |
70.60 | -0.21% | -0.15 | 70.90 | 70.80 | 0 | |
|
Knorr-Bremse I 04.07.2025 / 17:30:00 |
81.25 | 0.68% | 0.55 | 80.90 | 81.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Repsol Br 04.07.2025 / 17:30:00 |
12.400 | 9.98% | -4.37% | -1.00% | 3.72% | 28.92% | -13.77% | -5.19% |
|
Glenveagh Rg-144A 04.07.2025 / 17:28:00 |
1.746 | 9.96% | 46.43% | 0.58% | -0.68% | 23.13% | 36.30% | 84.73% |
|
LondonMetric Rg 04.07.2025 / 17:30:00 |
1.979 | 9.87% | 3.12% | -3.09% | 0.13% | 8.62% | 1.91% | -13.27% |
|
FLSmidth & Co. Br 04.07.2025 / 16:55:00 |
384.00 | 9.80% | 35.98% | -1.59% | 0.68% | 39.33% | 13.21% | 127.27% |
|
Subsea 7 Rg 04.07.2025 / 16:20:00 |
196.50 | 9.68% | 32.77% | 5.99% | 8.62% | 38.87% | -1.95% | 153.80% |
|
Irish Contl Grp Uts 04.07.2025 / 17:28:00 |
5.700 | 9.44% | 29.83% | 0.88% | 6.34% | 13.61% | 0.00% | 57.56% |
|
Cellnex Telecom Br 04.07.2025 / 17:30:00 |
33.21 | 9.40% | -6.21% | 1.11% | -1.13% | 4.83% | 6.34% | -9.49% |
|
Orkla N 04.07.2025 / 16:20:00 |
107.55 | 9.40% | 36.66% | -1.15% | -6.40% | -6.80% | 27.35% | 36.16% |
|
Novartis N 04.07.2025 / 17:20:00 |
98.03 | 9.34% | 14.46% | 1.89% | 0.93% | 13.66% | 1.47% | 27.35% |
|
Richemont N 04.07.2025 / 17:20:00 |
149.55 | 9.24% | 30.45% | 2.90% | -1.25% | 10.41% | 7.01% | 50.05% |
|
Ebro Foods 04.07.2025 / 17:30:00 |
17.320 | 9.23% | 11.34% | -1.03% | -1.37% | 3.71% | 9.62% | 7.20% |
|
Legal & General Rg 04.07.2025 / 17:30:00 |
2.500 | 9.19% | -0.44% | -1.85% | -2.31% | 8.20% | 7.90% | 3.30% |
|
Univ Mu Gr Rg 04.07.2025 / 17:30:00 |
26.64 | 9.11% | 4.13% | -2.79% | -2.47% | 14.46% | -4.81% | 40.56% |
|
L'Oreal 04.07.2025 / 17:30:00 |
369.85 | 9.07% | -17.25% | 3.95% | -2.81% | 6.42% | -9.73% | 13.21% |
|
SAP I 04.07.2025 / 17:30:00 |
256.05 | 9.06% | 84.53% | -0.49% | -5.99% | 13.93% | 35.71% | 197.12% |
|
Sartorius Sted 04.07.2025 / 17:30:00 |
204.10 | 8.91% | -14.42% | -0.29% | 5.56% | 24.95% | 28.57% | -32.64% |
|
Addtech Rg-B 04.07.2025 / 17:25:00 |
325.60 | 8.75% | 48.19% | -1.51% | -3.57% | 15.05% | 20.95% | 133.67% |
|
Tritax Big Box Rg 04.07.2025 / 17:30:00 |
1.443 | 8.59% | -14.73% | -2.37% | -1.23% | 12.03% | -8.56% | -19.09% |
|
Fres Med Care I 04.07.2025 / 17:30:00 |
47.70 | 8.56% | 26.47% | -1.32% | -4.91% | 14.40% | 32.56% | 0.53% |
|
Aegon Rg 04.07.2025 / 17:30:00 |
6.050 | 8.41% | 0.00% | -2.62% | -4.48% | 18.12% | 0.00% | 0.00% |
|
WDP 04.07.2025 / 17:30:00 |
20.42 | 8.39% | -27.30% | -0.29% | -3.50% | 1.79% | -20.58% | -30.86% |
|
FBD Holds Rg 04.07.2025 / 17:40:00 |
13.500 | 7.91% | 22.42% | 1.11% | 1.11% | 0.37% | 5.81% | 41.30% |
|
Severn Trent Rg 04.07.2025 / 17:30:00 |
26.96 | 7.85% | 5.00% | -1.89% | 1.43% | 4.42% | 7.67% | -1.81% |
|
Covestro I 04.07.2025 / 17:30:00 |
60.52 | 7.76% | 14.55% | 0.27% | 1.07% | 3.84% | 10.40% | 86.11% |
|
Deutsche Telekom N 04.07.2025 / 17:30:00 |
30.81 | 7.72% | 43.14% | -0.74% | -8.79% | 0.57% | 29.16% | 61.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 04.07.2025 / 17:30:00 |
5.940 | -1.16% |
5.995 09:11 |
5.935 12:02 |
6.340 11.06.25 |
4.98 13.01.25 |
277'394 |
|
InPost Br Rg 04.07.2025 / 17:30:00 |
13.010 | -1.06% |
13.120 09:04 |
12.890 11:59 |
17.755 19.02.25 |
11.81 07.04.25 |
264'859 |
|
Intercont Hotels Rg 04.07.2025 / 17:30:00 |
86.32 | -0.35% |
86.68 15:54 |
85.72 10:18 |
109.75 10.02.25 |
72.52 07.04.25 |
28'522 |
|
Intertek Group Rg 04.07.2025 / 17:30:00 |
48.24 | -0.12% |
48.40 09:40 |
47.78 13:46 |
55.75 04.03.25 |
40.44 09.04.25 |
67'516 |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | -0.84% |
4.944 09:11 |
4.854 14:48 |
5.040 09.06.25 |
3.6773 07.04.25 |
10'141'059 |
|
Intl. Cons. Air Rg 04.07.2025 / 17:30:00 |
3.458 | 0.23% |
3.468 15:41 |
3.432 09:31 |
3.680 07.02.25 |
2.101 07.04.25 |
1'217'514 |
|
INWIT N 04.07.2025 / 17:30:00 |
10.380 | 0.10% |
10.435 09:41 |
10.300 13:48 |
10.800 06.05.25 |
8.81 08.04.25 |
798'748 |
|
Irish Contl Grp Uts 04.07.2025 / 17:28:00 |
5.700 | 0.35% |
5.760 14:16 |
5.700 16:29 |
5.760 04.07.25 |
4.7395 11.04.25 |
226 |
|
Irish Resident Rg 04.07.2025 / 17:27:41 |
1.008 | 0.00% |
1.010 16:05 |
0.9970 11:02 |
1.114 09.06.25 |
0.869 14.01.25 |
204'621 |
|
ISS Rg 04.07.2025 / 16:55:00 |
179.30 | 0.45% |
179.65 16:37 |
178.05 09:12 |
180.50 02.07.25 |
121.1 09.01.25 |
140'557 |
|
Italgas Rg 04.07.2025 / 17:30:00 |
7.053 | 0.18% |
7.110 09:22 |
7.030 10:47 |
7.375 07.05.25 |
5.00504 13.01.25 |
781'661 |
|
JD Sports Fsn Rg 04.07.2025 / 17:30:00 |
0.9036 | -1.16% |
0.9152 14:55 |
0.8906 10:57 |
1.043 07.01.25 |
0.6116 09.04.25 |
1'792'024 |
|
JDE Peet's Br Rg 04.07.2025 / 17:30:00 |
24.52 | 0.16% |
24.56 09:23 |
24.39 11:31 |
24.70 30.06.25 |
16.03 06.02.25 |
113'065 |
|
Jeronimo Martins N 04.07.2025 / 17:30:00 |
23.01 | 0.31% |
23.10 16:16 |
22.86 09:00 |
23.29 08.05.25 |
18.05 09.01.25 |
193'039 |
|
Jyske Bank Rg 04.07.2025 / 16:55:00 |
642.50 | -1.31% |
649.50 09:00 |
642.50 16:53 |
652.00 03.07.25 |
450.2 07.04.25 |
14'335 |
|
Kalmar Rg-B 04.07.2025 / 17:25:00 |
36.86 | -0.59% |
37.02 15:25 |
36.70 09:23 |
37.12 03.07.25 |
24.42 09.04.25 |
9'500 |
|
KBC Gr 04.07.2025 / 17:30:00 |
87.60 | -0.43% |
88.30 09:11 |
87.52 14:49 |
88.97 20.05.25 |
67.24 07.04.25 |
136'124 |
|
Kemira N 04.07.2025 / 17:25:00 |
19.530 | 0.13% |
19.580 09:00 |
19.330 09:06 |
22.48 11.03.25 |
16.97 25.04.25 |
75'929 |
|
Kenmare Res Rg 04.07.2025 / 17:28:00 |
3.760 | -1.57% |
5.250 18.03.25 |
3.44 03.03.25 |
369 | ||
|
Kering 04.07.2025 / 17:30:00 |
197.86 | -0.66% |
198.70 16:58 |
193.67 09:08 |
283.33 14.02.25 |
149.8 07.04.25 |
206'215 |
|
Kerry Grp-A- 04.07.2025 / 17:28:00 |
92.30 | -0.91% |
92.95 09:24 |
92.10 12:04 |
103.80 04.03.25 |
87.65 10.04.25 |
74'287 |
|
Kesko-B N 04.07.2025 / 17:25:00 |
21.36 | 1.23% |
21.38 17:24 |
21.16 09:00 |
21.46 30.05.25 |
17.13 05.02.25 |
173'516 |
|
Kingfisher Rg 04.07.2025 / 17:30:00 |
2.868 | -1.66% |
2.913 09:11 |
2.864 17:25 |
3.176 14.05.25 |
2.272 13.01.25 |
1'392'475 |
|
Kingspan Grp Rg 04.07.2025 / 17:28:00 |
70.60 | -0.21% |
70.85 17:10 |
69.65 10:52 |
86.50 06.03.25 |
64.025 14.01.25 |
63'001 |
|
Knorr-Bremse I 04.07.2025 / 17:30:00 |
81.25 | 0.68% |
81.40 17:06 |
80.25 09:20 |
96.40 18.03.25 |
67.9 13.01.25 |
42'923 |