×
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 - 12:28:17
- 18'894.03
- 0.37%
- 70.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 18.10.2024 / 12:13:08 |
41.84 | 1.45% | 0.60 | 41.84 | 41.86 | 71'004 | |
|
Intesa Sanpaolo N 18.10.2024 / 12:13:08 |
3.980 | 0.21% | 0.01 | 3.980 | 3.981 | 10'591'861 | |
|
Intl. Cons. Air Rg 18.10.2024 / 12:11:14 |
2.543 | -0.55% | -0.01 | 2.542 | 2.544 | 627'589 | |
|
INWIT N 18.10.2024 / 12:13:15 |
10.905 | -0.77% | -0.09 | 10.900 | 10.910 | 265'090 | |
|
Iren N 18.10.2024 / 12:13:01 |
2.078 | 0.19% | 0.00 | 2.076 | 2.078 | 103'255 | |
|
Irish Contl Grp Uts 18.10.2024 / 12:10:38 |
5.420 | 0.37% | 0.02 | 5.240 | 5.760 | 150 | |
|
Irish Resident Rg 18.10.2024 / 11:15:03 |
0.8620 | 0.23% | 0.00 | 0.8400 | 0.8650 | 4'372 | |
|
Italgas Rg 18.10.2024 / 12:11:27 |
5.790 | 0.22% | 0.01 | 5.785 | 5.795 | 348'869 | |
|
Jeronimo Martins N 18.10.2024 / 12:12:37 |
17.060 | -0.58% | -0.10 | 17.050 | 17.070 | 128'828 | |
|
Just Eat Takeaw Rg 18.10.2024 / 12:11:40 |
10.948 | -0.48% | -0.05 | 10.945 | 10.950 | 401'418 | |
|
KBC Gr 18.10.2024 / 12:13:07 |
68.66 | -0.23% | -0.16 | 68.66 | 68.68 | 201'636 | |
|
Kemira N 18.10.2024 / 12:07:58 |
21.66 | 0.09% | 0.02 | 21.64 | 21.68 | 6'155 | |
|
Kering 18.10.2024 / 12:13:08 |
241.95 | 5.17% | 11.90 | 242.00 | 242.05 | 130'753 | |
|
Kerry Grp-A- 18.10.2024 / 12:10:52 |
94.30 | -0.21% | -0.20 | 94.25 | 94.35 | 39'283 | |
|
Kesko-B N 18.10.2024 / 12:13:08 |
18.390 | 0.30% | 0.06 | 18.385 | 18.395 | 21'996 | |
|
Kingspan Grp Rg 18.10.2024 / 12:13:16 |
83.00 | -0.18% | -0.15 | 83.00 | 83.05 | 13'877 | |
|
Knorr-Bremse I 18.10.2024 / 12:12:04 |
81.90 | 0.28% | 0.23 | 81.85 | 81.95 | 115'502 | |
|
Kojamo Rg 18.10.2024 / 12:06:22 |
9.490 | 0.05% | 0.01 | 9.490 | 9.500 | 19'322 | |
|
Kon Ah Del Br Rg 18.10.2024 / 12:13:17 |
30.51 | -0.07% | -0.02 | 30.50 | 30.52 | 278'914 | |
|
Kon.Vopak NV Br Rg 18.10.2024 / 12:10:09 |
41.88 | -0.43% | -0.18 | 41.72 | 41.88 | 7'831 | |
|
Kone-B Rg 18.10.2024 / 12:12:41 |
52.60 | 1.06% | 0.55 | 52.58 | 52.62 | 170'837 | |
|
Konecranes Rg 18.10.2024 / 12:12:50 |
66.55 | 0.53% | 0.35 | 66.50 | 66.60 | 33'492 | |
|
Koninkl KPN Br Rg 18.10.2024 / 12:13:03 |
3.784 | -0.50% | -0.02 | 3.783 | 3.785 | 1'183'985 | |
|
L'Oreal 18.10.2024 / 12:13:10 |
374.55 | 0.62% | 2.30 | 374.45 | 374.55 | 76'721 | |
|
LEGRAND 18.10.2024 / 12:12:41 |
106.53 | 0.19% | 0.20 | 106.50 | 106.55 | 148'059 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASR Rg 18.10.2024 / 12:10:09 |
45.05 | 5.46% | 1.44% | 2.19% | 3.97% | -2.36% | 28.86% | 11.69% |
|
Sampo Rg-A 18.10.2024 / 12:12:39 |
41.77 | 5.41% | -6.13% | 1.43% | 2.45% | 4.41% | 12.28% | 0.43% |
|
Iren N 18.10.2024 / 12:13:01 |
2.078 | 5.38% | 41.12% | 2.87% | 4.45% | 7.50% | 15.70% | -16.97% |
|
Glanbia Rg 18.10.2024 / 12:11:55 |
16.200 | 4.97% | 32.37% | 6.16% | 2.53% | -10.94% | 11.65% | 14.20% |
|
BNP Paribas A 18.10.2024 / 12:13:16 |
66.35 | 4.95% | 23.36% | 6.65% | 2.14% | 2.82% | 19.31% | 13.85% |
|
Navigator Comp. N 18.10.2024 / 12:12:57 |
3.690 | 4.55% | 7.66% | -3.12% | 1.77% | -2.20% | 3.89% | 19.95% |
|
Ebro Foods 18.10.2024 / 12:13:14 |
16.060 | 3.74% | 10.12% | 0.25% | 0.63% | 6.08% | 2.62% | -4.90% |
|
AB InBev 18.10.2024 / 12:13:00 |
60.54 | 3.73% | 7.70% | 2.01% | 6.68% | 7.55% | 21.38% | 26.39% |
|
Sonae Rg 18.10.2024 / 12:01:28 |
0.9360 | 3.37% | 0.11% | -1.32% | -1.68% | 1.03% | 2.74% | -2.73% |
|
Sodexo 18.10.2024 / 12:12:32 |
76.60 | 3.31% | 15.01% | 1.59% | -1.83% | -10.67% | 4.68% | 32.54% |
|
REN Rg 18.10.2024 / 12:12:55 |
2.393 | 3.12% | -4.96% | -0.21% | -1.24% | 2.03% | -1.14% | -9.87% |
|
Amadeus IT Grp Br-A 18.10.2024 / 12:13:09 |
66.72 | 2.56% | 36.25% | 1.20% | 2.33% | 10.54% | 23.56% | 10.02% |
|
Kesko-B N 18.10.2024 / 12:13:08 |
18.390 | 2.32% | -11.08% | -1.51% | 1.02% | 10.48% | 20.12% | -42.23% |
|
HAL Trust 18.10.2024 / 12:06:57 |
116.40 | 2.11% | -1.06% | -0.60% | -0.85% | 2.11% | 9.40% | -19.68% |
|
Cellnex Telecom Br 18.10.2024 / 12:12:59 |
36.13 | 1.94% | 17.40% | 2.16% | 0.71% | 12.15% | 29.80% | -31.77% |
|
Colruyt 18.10.2024 / 12:03:17 |
41.46 | 1.68% | 95.21% | -1.24% | -5.00% | -7.29% | 3.73% | -0.36% |
|
Airbus Br Rg 18.10.2024 / 12:13:10 |
139.94 | 1.47% | 27.63% | 4.97% | 6.87% | 6.91% | 15.40% | 23.39% |
|
Vidrala I 18.10.2024 / 12:08:06 |
95.60 | 1.07% | 23.88% | -0.21% | -4.78% | 1.43% | 39.14% | 13.46% |
|
ENGIE 18.10.2024 / 12:12:53 |
15.890 | 0.80% | 19.77% | 0.63% | 1.02% | 10.25% | 8.18% | 37.59% |
|
Ahlstrom-Munksjo Rg 21.06.2021 / 11:19:55 |
17.060 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 36.51% | 0.00% | 0.00% | 0.00% | 0.00% | 24.81% |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | -0.17% | 0.00% | 0.00% | 0.00% | 0.00% | -36.98% |
|
G Cty Europe Rg 14.02.2022 / 16:00:30 |
3.025 | 0.00% | -15.83% | 0.00% | 0.00% | 0.00% | 0.00% | -12.82% |
|
Greencoat Renew Rg 05.01.2023 / 16:13:14 |
1.115 | 0.00% | 1.36% | 0.00% | 0.00% | 0.00% | 0.00% | 0.45% |
|
Mundys N 06.12.2022 / 17:35:15 |
22.99 | 0.00% | 31.75% | 0.00% | 0.00% | 0.00% | 0.00% | 42.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 18.10.2024 / 12:13:08 |
41.84 | 1.45% |
41.86 11:26 |
41.28 09:00 |
48.17 02.02.24 |
35.24 07.08.24 |
71'004 |
|
Intesa Sanpaolo N 18.10.2024 / 12:13:08 |
3.980 | 0.21% |
4.000 11:57 |
3.943 09:13 |
4.000 18.10.24 |
2.6528 02.01.24 |
10'591'861 |
|
Intl. Cons. Air Rg 18.10.2024 / 12:11:14 |
2.543 | -0.55% |
2.560 09:00 |
2.535 10:03 |
2.572 17.10.24 |
1.648 18.01.24 |
627'589 |
|
INWIT N 18.10.2024 / 12:13:15 |
10.905 | -0.77% |
11.000 09:00 |
10.845 09:22 |
11.655 03.01.24 |
9.575 11.06.24 |
265'090 |
|
Iren N 18.10.2024 / 12:13:01 |
2.078 | 0.19% |
2.088 09:54 |
2.068 11:22 |
2.090 17.10.24 |
1.706 05.04.24 |
103'255 |
|
Irish Contl Grp Uts 18.10.2024 / 12:10:38 |
5.420 | 0.37% |
5.420 12:10 |
5.420 12:10 |
5.980 10.06.24 |
4.44 02.01.24 |
150 |
|
Irish Resident Rg 18.10.2024 / 11:15:03 |
0.8620 | 0.23% |
0.8620 11:15 |
0.8590 09:04 |
1.192 25.01.24 |
0.845 11.10.24 |
4'372 |
|
Italgas Rg 18.10.2024 / 12:11:27 |
5.790 | 0.22% |
5.815 09:38 |
5.770 09:00 |
5.870 15.10.24 |
4.57 28.06.24 |
348'869 |
|
Jeronimo Martins N 18.10.2024 / 12:12:37 |
17.060 | -0.58% |
17.250 09:02 |
17.040 09:37 |
23.26 02.01.24 |
15.205 30.07.24 |
128'828 |
|
Just Eat Takeaw Rg 18.10.2024 / 12:11:40 |
10.948 | -0.48% |
11.040 09:21 |
10.890 10:07 |
15.990 15.02.24 |
10.01 05.08.24 |
401'418 |
|
KBC Gr 18.10.2024 / 12:13:07 |
68.66 | -0.23% |
69.18 11:12 |
67.39 09:00 |
72.36 19.09.24 |
56.02 07.02.24 |
201'636 |
|
Kemira N 18.10.2024 / 12:07:58 |
21.66 | 0.09% |
21.72 09:10 |
21.60 09:23 |
24.58 11.06.24 |
15.96 13.02.24 |
6'155 |
|
Kering 18.10.2024 / 12:13:08 |
241.95 | 5.17% |
242.83 11:51 |
233.15 09:00 |
438.63 14.03.24 |
215.475 16.10.24 |
130'753 |
|
Kerry Grp-A- 18.10.2024 / 12:10:52 |
94.30 | -0.21% |
94.80 10:45 |
93.95 09:02 |
95.25 10.09.24 |
74.1 20.06.24 |
39'283 |
|
Kesko-B N 18.10.2024 / 12:13:08 |
18.390 | 0.30% |
18.435 09:44 |
18.323 09:06 |
19.360 01.10.24 |
15.625 25.04.24 |
21'996 |
|
Kingspan Grp Rg 18.10.2024 / 12:13:16 |
83.00 | -0.18% |
83.90 10:33 |
82.90 09:00 |
92.15 27.05.24 |
72.14 17.01.24 |
13'877 |
|
Knorr-Bremse I 18.10.2024 / 12:12:04 |
81.90 | 0.28% |
82.20 09:12 |
81.45 09:01 |
82.20 18.10.24 |
54.76 19.01.24 |
115'502 |
|
Kojamo Rg 18.10.2024 / 12:06:22 |
9.490 | 0.05% |
9.605 09:00 |
9.465 09:19 |
12.010 02.01.24 |
8.965 16.08.24 |
19'322 |
|
Kon Ah Del Br Rg 18.10.2024 / 12:13:17 |
30.51 | -0.07% |
30.56 10:26 |
30.36 10:55 |
31.53 04.09.24 |
25.3975 19.01.24 |
278'914 |
|
Kon.Vopak NV Br Rg 18.10.2024 / 12:10:09 |
41.88 | -0.43% |
42.12 09:36 |
41.86 10:56 |
43.36 24.09.24 |
28 25.01.24 |
7'831 |
|
Kone-B Rg 18.10.2024 / 12:12:41 |
52.60 | 1.06% |
52.80 11:36 |
52.00 09:25 |
54.78 30.09.24 |
41.335 11.03.24 |
170'837 |
|
Konecranes Rg 18.10.2024 / 12:12:50 |
66.55 | 0.53% |
67.20 09:00 |
66.05 09:15 |
68.65 26.09.24 |
38.09 05.01.24 |
33'492 |
|
Koninkl KPN Br Rg 18.10.2024 / 12:13:03 |
3.784 | -0.50% |
3.792 09:00 |
3.772 10:55 |
3.816 17.10.24 |
3.109 02.01.24 |
1'183'985 |
|
L'Oreal 18.10.2024 / 12:13:10 |
374.55 | 0.62% |
376.30 09:57 |
371.35 09:01 |
461.85 06.06.24 |
346.25 16.10.24 |
76'721 |
|
LEGRAND 18.10.2024 / 12:12:41 |
106.53 | 0.19% |
106.73 11:30 |
105.65 09:15 |
107.40 26.09.24 |
88.42 10.01.24 |
148'059 |