×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 18.10.2024 - 10:37:51
- 18'894.72
- 0.38%
- 70.80
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 18.10.2024 / 10:00:10 |
25.73 | 0.29% | 0.08 | 25.65 | 25.80 | 328 | |
|
Cofinimmo 18.10.2024 / 10:14:30 |
63.65 | -0.93% | -0.60 | 63.75 | 63.95 | 698 | |
|
Colruyt 18.10.2024 / 10:22:29 |
41.56 | 0.05% | 0.02 | 41.54 | 41.56 | 3'703 | |
|
Continental I 18.10.2024 / 10:22:49 |
59.50 | 1.99% | 1.16 | 59.48 | 59.54 | 10'667 | |
|
Corp. Fin. Alba Br 18.10.2024 / 10:15:00 |
50.90 | -0.59% | -0.30 | 50.90 | 51.30 | 0 | |
|
Corticeira Amorim N 18.10.2024 / 09:45:23 |
8.780 | -1.35% | -0.12 | 8.780 | 8.920 | 0 | |
|
Credit Agricole 18.10.2024 / 10:22:12 |
14.215 | -0.28% | -0.04 | 14.215 | 14.220 | 221'653 | |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 0.00 | 0 | |||
|
CTT Rg 18.10.2024 / 09:09:22 |
4.295 | -0.46% | -0.02 | 4.290 | 4.305 | 133 | |
|
D'Ieteren Grp 18.10.2024 / 10:20:01 |
196.50 | 0.64% | 1.25 | 196.60 | 196.90 | 728 | |
|
Dalata Hotel Rg 18.10.2024 / 10:20:03 |
4.230 | -0.47% | -0.02 | 4.225 | 4.245 | 7'592 | |
|
Danone 18.10.2024 / 10:22:31 |
64.64 | -0.83% | -0.54 | 64.62 | 64.64 | 111'383 | |
|
Dav Cam Mil Rg 18.10.2024 / 10:22:47 |
7.857 | 0.73% | 0.06 | 7.856 | 7.860 | 403'085 | |
|
De Longhi N 18.10.2024 / 10:21:52 |
26.96 | 1.13% | 0.30 | 26.90 | 26.98 | 5'101 | |
|
Deliver Hero N-Unty 18.10.2024 / 10:21:03 |
37.97 | 1.69% | 0.63 | 38.02 | 38.08 | 76'991 | |
|
Deutsche Bank N 18.10.2024 / 10:22:33 |
16.122 | -0.38% | -0.06 | 16.122 | 16.124 | 299'918 | |
|
Deutsche Boerse N 18.10.2024 / 10:19:22 |
216.50 | -0.96% | -2.10 | 216.40 | 216.50 | 9'736 | |
|
Deutsche Post N 18.10.2024 / 10:22:17 |
37.96 | 0.42% | 0.16 | 37.95 | 37.96 | 63'571 | |
|
Deutsche Telekom N 18.10.2024 / 10:22:45 |
28.04 | -0.76% | -0.22 | 28.03 | 28.04 | 253'971 | |
|
DiaSorin N 18.10.2024 / 10:20:46 |
105.85 | 0.28% | 0.30 | 105.85 | 105.95 | 3'139 | |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | 0.00 | 0 | |||
|
Dt Lufthansa N 18.10.2024 / 10:22:40 |
6.810 | 0.01% | 0.00 | 6.806 | 6.812 | 118'925 | |
|
E.ON N 18.10.2024 / 10:21:59 |
13.025 | -0.40% | -0.05 | 13.020 | 13.030 | 296'766 | |
|
Ebro Foods 18.10.2024 / 10:09:51 |
16.060 | -0.25% | -0.04 | 16.060 | 16.100 | 418 | |
|
EDP-Energias N 18.10.2024 / 10:22:20 |
3.879 | -1.05% | -0.04 | 3.877 | 3.880 | 577'783 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banca Generali N 18.10.2024 / 10:21:48 |
42.78 | 26.01% | 32.56% | 2.86% | 7.06% | 6.31% | 39.65% | 11.01% |
|
Ageas 18.10.2024 / 10:22:29 |
49.28 | 25.16% | 18.78% | 0.53% | 4.76% | 14.44% | 29.26% | 19.74% |
|
Wolters Kluw Br R 18.10.2024 / 10:22:26 |
159.75 | 25.08% | 64.66% | 3.16% | 2.63% | 2.57% | 34.22% | 75.62% |
|
Allianz N 18.10.2024 / 10:22:28 |
303.80 | 24.99% | 50.62% | 2.62% | 3.97% | 16.15% | 39.74% | 52.37% |
|
Aena Br 18.10.2024 / 10:19:56 |
204.50 | 24.28% | 74.77% | 2.87% | 4.44% | 10.12% | 47.93% | 40.90% |
|
Hera N 18.10.2024 / 10:21:56 |
3.702 | 24.15% | 46.43% | 4.16% | 4.52% | 6.32% | 42.71% | 5.92% |
|
CTT Rg 18.10.2024 / 09:09:22 |
4.295 | 23.64% | 40.33% | -0.58% | -3.97% | -7.29% | 25.58% | -13.18% |
|
Orion-B Rg 18.10.2024 / 10:20:59 |
47.73 | 22.77% | -5.91% | -0.90% | 1.25% | 15.84% | 28.76% | 34.63% |
|
Grupo Catalana O Br 18.10.2024 / 09:11:01 |
38.10 | 22.74% | 28.76% | 0.40% | -3.85% | -4.51% | 23.90% | 25.47% |
|
adidas N 18.10.2024 / 10:22:34 |
229.00 | 22.34% | 76.84% | -1.72% | 4.71% | -1.46% | 34.71% | -17.86% |
|
Koninkl KPN Br Rg 18.10.2024 / 10:22:38 |
3.786 | 21.97% | 31.59% | 2.74% | 4.69% | 4.18% | 20.63% | 38.19% |
|
AXA 18.10.2024 / 10:22:24 |
35.88 | 21.92% | 38.00% | 2.41% | -1.24% | 10.77% | 32.11% | 50.00% |
|
Banco Santander Rg 18.10.2024 / 10:22:51 |
4.574 | 21.21% | 63.85% | 0.41% | -0.20% | 0.87% | 32.27% | 37.91% |
|
Ackermans V Haare 18.10.2024 / 10:15:46 |
191.20 | 20.82% | 19.73% | 1.32% | 1.22% | 9.51% | 37.26% | 28.94% |
|
Kerry Grp-A- 18.10.2024 / 10:22:31 |
94.75 | 20.20% | 11.23% | 1.53% | 7.12% | 17.45% | 32.67% | -17.79% |
|
Fluidra Br 18.10.2024 / 10:20:30 |
22.82 | 19.81% | 55.37% | -1.13% | 2.79% | 12.47% | 37.89% | -35.65% |
|
EssilorLuxott 18.10.2024 / 10:22:31 |
216.60 | 19.11% | 27.84% | 1.31% | 6.33% | 4.59% | 32.84% | 31.22% |
|
Symrise I 18.10.2024 / 10:22:01 |
118.63 | 19.03% | 16.50% | -0.90% | -1.19% | 3.47% | 30.13% | 3.72% |
|
Adyen 18.10.2024 / 10:22:14 |
1'406.00 | 18.94% | 7.70% | 2.90% | 1.68% | 30.32% | 106.22% | -47.70% |
|
Hannover Rueck N 18.10.2024 / 10:22:14 |
256.10 | 18.70% | 37.38% | -1.61% | 1.47% | 11.20% | 24.99% | 66.62% |
|
A2A N 18.10.2024 / 10:22:15 |
2.225 | 18.65% | 73.99% | 6.92% | 8.33% | 12.74% | 32.24% | 19.66% |
|
Novabase Rg 18.10.2024 / 09:09:44 |
5.250 | 18.63% | 51.63% | 0.00% | 0.96% | -2.78% | 13.72% | 41.14% |
|
Iberdrola 18.10.2024 / 10:22:08 |
13.935 | 18.59% | 29.00% | 2.16% | 2.61% | 14.55% | 34.15% | 48.53% |
|
ING Group Rg 18.10.2024 / 10:22:34 |
15.922 | 18.11% | 40.29% | -0.04% | -4.50% | -6.48% | 32.09% | 23.23% |
|
Fresenius I 18.10.2024 / 10:22:00 |
33.38 | 18.11% | 26.94% | -0.61% | 0.50% | 4.48% | 32.34% | -18.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 18.10.2024 / 10:00:10 |
25.73 | 0.29% |
25.75 09:34 |
25.60 09:10 |
28.45 04.06.24 |
23.89 17.01.24 |
328 |
|
Cofinimmo 18.10.2024 / 10:14:30 |
63.65 | -0.93% |
63.85 09:14 |
63.55 09:39 |
72.50 15.01.24 |
55.9 04.03.24 |
698 |
|
Colruyt 18.10.2024 / 10:22:29 |
41.56 | 0.05% |
41.62 10:10 |
41.20 09:00 |
48.16 04.09.24 |
38.715 13.02.24 |
3'703 |
|
Continental I 18.10.2024 / 10:22:49 |
59.50 | 1.99% |
59.64 09:13 |
58.68 09:01 |
78.40 02.01.24 |
51.02 11.09.24 |
10'667 |
|
Corp. Fin. Alba Br 18.10.2024 / 10:15:00 |
50.90 | -0.59% |
53.10 10.10.24 |
46.9 15.04.24 |
160 | ||
|
Corticeira Amorim N 18.10.2024 / 09:45:23 |
8.780 | -1.35% |
10.060 02.04.24 |
8.71 08.10.24 |
3'901 | ||
|
Credit Agricole 18.10.2024 / 10:22:12 |
14.215 | -0.28% |
14.255 09:09 |
14.170 09:32 |
15.925 20.05.24 |
12.12 15.02.24 |
221'653 |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 1'073'647 | ||||
|
CTT Rg 18.10.2024 / 09:09:22 |
4.295 | -0.46% |
4.295 09:09 |
4.295 09:09 |
4.735 24.07.24 |
3.515 02.01.24 |
133 |
|
D'Ieteren Grp 18.10.2024 / 10:20:01 |
196.50 | 0.64% |
196.65 10:20 |
194.85 09:00 |
228.00 10.09.24 |
166.3 05.01.24 |
728 |
|
Dalata Hotel Rg 18.10.2024 / 10:20:03 |
4.230 | -0.47% |
4.285 09:29 |
4.230 10:20 |
5.050 06.02.24 |
3.85 06.09.24 |
7'592 |
|
Danone 18.10.2024 / 10:22:31 |
64.64 | -0.83% |
64.84 09:57 |
64.38 09:02 |
66.34 10.09.24 |
56.14 20.06.24 |
111'383 |
|
Dav Cam Mil Rg 18.10.2024 / 10:22:47 |
7.857 | 0.73% |
7.868 10:05 |
7.742 09:05 |
10.280 27.02.24 |
6.938 18.09.24 |
403'085 |
|
De Longhi N 18.10.2024 / 10:21:52 |
26.96 | 1.13% |
27.06 09:26 |
26.65 09:02 |
34.40 10.05.24 |
24.92 05.08.24 |
5'101 |
|
Deliver Hero N-Unty 18.10.2024 / 10:21:03 |
37.97 | 1.69% |
38.16 09:10 |
37.50 09:00 |
40.30 10.10.24 |
14.92 05.02.24 |
76'991 |
|
Deutsche Bank N 18.10.2024 / 10:22:33 |
16.122 | -0.38% |
16.122 10:22 |
15.976 09:20 |
17.012 26.04.24 |
11.526 09.02.24 |
299'918 |
|
Deutsche Boerse N 18.10.2024 / 10:19:22 |
216.50 | -0.96% |
217.40 09:00 |
216.20 09:14 |
218.60 17.10.24 |
175.95 29.05.24 |
9'736 |
|
Deutsche Post N 18.10.2024 / 10:22:17 |
37.96 | 0.42% |
38.01 09:14 |
37.85 09:00 |
45.67 26.01.24 |
35.83 13.08.24 |
63'571 |
|
Deutsche Telekom N 18.10.2024 / 10:22:45 |
28.04 | -0.76% |
28.13 09:07 |
28.00 10:15 |
28.34 17.10.24 |
20.73 17.04.24 |
253'971 |
|
DiaSorin N 18.10.2024 / 10:20:46 |
105.85 | 0.28% |
106.25 09:38 |
105.55 09:07 |
107.10 27.09.24 |
82.74 05.04.24 |
3'139 |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | 32'915 | ||||
|
Dt Lufthansa N 18.10.2024 / 10:22:40 |
6.810 | 0.01% |
6.816 09:09 |
6.758 09:38 |
8.036 02.02.24 |
5.39 05.08.24 |
118'925 |
|
E.ON N 18.10.2024 / 10:21:59 |
13.025 | -0.40% |
13.045 09:46 |
12.960 09:04 |
13.823 17.09.24 |
11.645 28.02.24 |
296'766 |
|
Ebro Foods 18.10.2024 / 10:09:51 |
16.060 | -0.25% |
16.100 10:00 |
16.060 09:29 |
16.260 26.04.24 |
14.36 29.02.24 |
418 |
|
EDP-Energias N 18.10.2024 / 10:22:20 |
3.879 | -1.05% |
3.894 09:01 |
3.868 09:34 |
4.609 11.01.24 |
3.446 09.04.24 |
577'783 |