×
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 - 10:31:34
- 18'908.69
- 0.45%
- 84.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 18.10.2024 / 10:14:00 |
41.72 | 1.16% | 0.48 | 41.66 | 41.70 | 63'988 | |
|
Intesa Sanpaolo N 18.10.2024 / 10:16:20 |
3.956 | -0.39% | -0.02 | 3.956 | 3.957 | 3'108'811 | |
|
Intl. Cons. Air Rg 18.10.2024 / 10:15:57 |
2.538 | -0.74% | -0.02 | 2.537 | 2.539 | 254'046 | |
|
INWIT N 18.10.2024 / 10:15:47 |
10.870 | -1.09% | -0.12 | 10.860 | 10.870 | 90'103 | |
|
Iren N 18.10.2024 / 10:16:34 |
2.081 | 0.34% | 0.01 | 2.080 | 2.084 | 50'535 | |
|
Irish Contl Grp Uts 18.10.2024 / 09:00:01 |
5.240 | -2.96% | -0.16 | 5.240 | 5.760 | 0 | |
|
Irish Resident Rg 18.10.2024 / 09:33:24 |
0.8610 | 0.12% | 0.00 | 0.8400 | 0.9800 | 1'165 | |
|
Italgas Rg 18.10.2024 / 10:15:37 |
5.795 | 0.30% | 0.02 | 5.790 | 5.800 | 136'224 | |
|
Jeronimo Martins N 18.10.2024 / 10:15:47 |
17.070 | -0.52% | -0.09 | 17.070 | 17.080 | 26'205 | |
|
Just Eat Takeaw Rg 18.10.2024 / 10:16:34 |
10.905 | -0.86% | -0.10 | 10.900 | 10.910 | 170'375 | |
|
KBC Gr 18.10.2024 / 10:15:46 |
68.72 | -0.15% | -0.10 | 68.72 | 68.76 | 51'519 | |
|
Kemira N 18.10.2024 / 10:15:08 |
21.64 | 0.00% | 0.00 | 21.62 | 21.66 | 3'169 | |
|
Kering 18.10.2024 / 10:16:35 |
239.00 | 3.89% | 8.95 | 238.95 | 239.00 | 70'656 | |
|
Kerry Grp-A- 18.10.2024 / 10:16:36 |
94.55 | 0.05% | 0.05 | 94.55 | 94.60 | 20'811 | |
|
Kesko-B N 18.10.2024 / 10:13:45 |
18.350 | 0.08% | 0.02 | 18.340 | 18.350 | 10'286 | |
|
Kingspan Grp Rg 18.10.2024 / 10:15:53 |
83.70 | 0.66% | 0.55 | 83.65 | 83.75 | 4'922 | |
|
Knorr-Bremse I 18.10.2024 / 10:15:56 |
81.90 | 0.28% | 0.23 | 81.85 | 81.95 | 6'191 | |
|
Kojamo Rg 18.10.2024 / 10:15:16 |
9.495 | 0.11% | 0.01 | 9.485 | 9.500 | 3'577 | |
|
Kon Ah Del Br Rg 18.10.2024 / 10:16:02 |
30.53 | 0.00% | 0.00 | 30.53 | 30.54 | 89'264 | |
|
Kon.Vopak NV Br Rg 18.10.2024 / 10:09:41 |
42.00 | -0.14% | -0.06 | 42.00 | 42.04 | 2'925 | |
|
Kone-B Rg 18.10.2024 / 10:16:11 |
52.40 | 0.67% | 0.35 | 52.38 | 52.42 | 33'469 | |
|
Konecranes Rg 18.10.2024 / 10:15:55 |
66.30 | 0.15% | 0.10 | 66.30 | 66.35 | 11'546 | |
|
Koninkl KPN Br Rg 18.10.2024 / 10:16:25 |
3.785 | -0.47% | -0.02 | 3.784 | 3.786 | 460'583 | |
|
L'Oreal 18.10.2024 / 10:16:02 |
375.65 | 0.91% | 3.40 | 375.50 | 375.60 | 28'229 | |
|
LEGRAND 18.10.2024 / 10:16:24 |
106.63 | 0.28% | 0.30 | 106.60 | 106.65 | 33'702 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASR Rg 18.10.2024 / 10:16:09 |
45.08 | 5.46% | 1.44% | 2.26% | 4.04% | -2.30% | 28.95% | 11.69% |
|
Sampo Rg-A 18.10.2024 / 10:16:19 |
41.79 | 5.41% | -6.13% | 1.48% | 2.50% | 4.46% | 12.34% | 0.43% |
|
Iren N 18.10.2024 / 10:16:34 |
2.081 | 5.38% | 41.12% | 3.02% | 4.60% | 7.66% | 15.87% | -16.97% |
|
Glanbia Rg 18.10.2024 / 10:10:03 |
15.930 | 4.97% | 32.37% | 4.39% | 0.82% | -12.42% | 9.79% | 14.20% |
|
BNP Paribas A 18.10.2024 / 10:16:20 |
65.62 | 4.95% | 23.36% | 5.48% | 1.02% | 1.69% | 18.00% | 13.85% |
|
Navigator Comp. N 18.10.2024 / 09:56:29 |
3.696 | 4.55% | 7.66% | -2.97% | 1.93% | -2.04% | 4.05% | 19.95% |
|
Ebro Foods 18.10.2024 / 10:09:51 |
16.060 | 3.74% | 10.12% | 0.25% | 0.63% | 6.08% | 2.62% | -4.90% |
|
AB InBev 18.10.2024 / 10:16:18 |
60.60 | 3.73% | 7.70% | 2.11% | 6.78% | 7.66% | 21.50% | 26.39% |
|
Sonae Rg 18.10.2024 / 10:13:33 |
0.9340 | 3.37% | 0.11% | -1.53% | -1.89% | 0.81% | 2.52% | -2.73% |
|
Sodexo 18.10.2024 / 10:08:36 |
76.30 | 3.31% | 15.01% | 1.19% | -2.21% | -11.02% | 4.27% | 32.54% |
|
REN Rg 18.10.2024 / 10:15:34 |
2.395 | 3.12% | -4.96% | -0.10% | -1.14% | 2.13% | -1.03% | -9.87% |
|
Amadeus IT Grp Br-A 18.10.2024 / 10:15:54 |
66.93 | 2.56% | 36.25% | 1.52% | 2.65% | 10.88% | 23.94% | 10.02% |
|
Kesko-B N 18.10.2024 / 10:13:45 |
18.350 | 2.32% | -11.08% | -1.73% | 0.80% | 10.24% | 19.86% | -42.23% |
|
HAL Trust 18.10.2024 / 09:24:37 |
116.60 | 2.11% | -1.06% | -0.43% | -0.68% | 2.28% | 9.59% | -19.68% |
|
Cellnex Telecom Br 18.10.2024 / 10:16:05 |
35.99 | 1.94% | 17.40% | 1.78% | 0.33% | 11.74% | 29.32% | -31.77% |
|
Colruyt 18.10.2024 / 10:14:07 |
41.56 | 1.68% | 95.21% | -1.00% | -4.77% | -7.07% | 3.98% | -0.36% |
|
Airbus Br Rg 18.10.2024 / 10:16:12 |
140.70 | 1.47% | 27.63% | 5.54% | 7.45% | 7.49% | 16.03% | 23.39% |
|
Vidrala I 18.10.2024 / 10:09:59 |
95.50 | 1.07% | 23.88% | -0.31% | -4.88% | 1.33% | 39.00% | 13.46% |
|
ENGIE 18.10.2024 / 10:15:44 |
15.915 | 0.80% | 19.77% | 0.79% | 1.18% | 10.42% | 8.35% | 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 / 10:14:00 |
41.72 | 1.16% |
41.72 10:14 |
41.28 09:00 |
48.17 02.02.24 |
35.24 07.08.24 |
63'988 |
|
Intesa Sanpaolo N 18.10.2024 / 10:16:20 |
3.956 | -0.39% |
3.968 09:59 |
3.943 09:13 |
3.981 17.10.24 |
2.6528 02.01.24 |
3'108'811 |
|
Intl. Cons. Air Rg 18.10.2024 / 10:15:57 |
2.538 | -0.74% |
2.560 09:00 |
2.535 10:03 |
2.572 17.10.24 |
1.648 18.01.24 |
254'046 |
|
INWIT N 18.10.2024 / 10:15:47 |
10.870 | -1.09% |
11.000 09:00 |
10.845 09:22 |
11.655 03.01.24 |
9.575 11.06.24 |
90'103 |
|
Iren N 18.10.2024 / 10:16:34 |
2.081 | 0.34% |
2.088 09:54 |
2.070 09:08 |
2.090 17.10.24 |
1.706 05.04.24 |
50'535 |
|
Irish Contl Grp Uts 18.10.2024 / 09:00:01 |
5.240 | -2.96% |
5.980 10.06.24 |
4.44 02.01.24 |
1'088 | ||
|
Irish Resident Rg 18.10.2024 / 09:33:24 |
0.8610 | 0.12% |
0.8610 09:33 |
0.8590 09:04 |
1.192 25.01.24 |
0.845 11.10.24 |
1'165 |
|
Italgas Rg 18.10.2024 / 10:15:37 |
5.795 | 0.30% |
5.815 09:38 |
5.770 09:00 |
5.870 15.10.24 |
4.57 28.06.24 |
136'224 |
|
Jeronimo Martins N 18.10.2024 / 10:15:47 |
17.070 | -0.52% |
17.250 09:02 |
17.040 09:37 |
23.26 02.01.24 |
15.205 30.07.24 |
26'205 |
|
Just Eat Takeaw Rg 18.10.2024 / 10:16:34 |
10.905 | -0.86% |
11.040 09:21 |
10.890 10:07 |
15.990 15.02.24 |
10.01 05.08.24 |
170'375 |
|
KBC Gr 18.10.2024 / 10:15:46 |
68.72 | -0.15% |
68.86 10:09 |
67.39 09:00 |
72.36 19.09.24 |
56.02 07.02.24 |
51'519 |
|
Kemira N 18.10.2024 / 10:15:08 |
21.64 | 0.00% |
21.72 09:10 |
21.60 09:23 |
24.58 11.06.24 |
15.96 13.02.24 |
3'169 |
|
Kering 18.10.2024 / 10:16:35 |
239.00 | 3.89% |
239.80 09:15 |
233.15 09:00 |
438.63 14.03.24 |
215.475 16.10.24 |
70'656 |
|
Kerry Grp-A- 18.10.2024 / 10:16:36 |
94.55 | 0.05% |
94.70 09:42 |
93.95 09:02 |
95.25 10.09.24 |
74.1 20.06.24 |
20'811 |
|
Kesko-B N 18.10.2024 / 10:13:45 |
18.350 | 0.08% |
18.435 09:44 |
18.323 09:06 |
19.360 01.10.24 |
15.625 25.04.24 |
10'286 |
|
Kingspan Grp Rg 18.10.2024 / 10:15:53 |
83.70 | 0.66% |
83.80 09:56 |
82.90 09:00 |
92.15 27.05.24 |
72.14 17.01.24 |
4'922 |
|
Knorr-Bremse I 18.10.2024 / 10:15:56 |
81.90 | 0.28% |
82.20 09:12 |
81.45 09:01 |
82.20 18.10.24 |
54.76 19.01.24 |
6'191 |
|
Kojamo Rg 18.10.2024 / 10:15:16 |
9.495 | 0.11% |
9.605 09:00 |
9.465 09:19 |
12.010 02.01.24 |
8.965 16.08.24 |
3'577 |
|
Kon Ah Del Br Rg 18.10.2024 / 10:16:02 |
30.53 | 0.00% |
30.55 10:10 |
30.40 09:20 |
31.53 04.09.24 |
25.3975 19.01.24 |
89'264 |
|
Kon.Vopak NV Br Rg 18.10.2024 / 10:09:41 |
42.00 | -0.14% |
42.12 09:36 |
41.94 09:15 |
43.36 24.09.24 |
28 25.01.24 |
2'925 |
|
Kone-B Rg 18.10.2024 / 10:16:11 |
52.40 | 0.67% |
52.48 10:04 |
52.00 09:25 |
54.78 30.09.24 |
41.335 11.03.24 |
33'469 |
|
Konecranes Rg 18.10.2024 / 10:15:55 |
66.30 | 0.15% |
67.20 09:00 |
66.05 09:15 |
68.65 26.09.24 |
38.09 05.01.24 |
11'546 |
|
Koninkl KPN Br Rg 18.10.2024 / 10:16:25 |
3.785 | -0.47% |
3.792 09:00 |
3.777 09:09 |
3.816 17.10.24 |
3.109 02.01.24 |
460'583 |
|
L'Oreal 18.10.2024 / 10:16:02 |
375.65 | 0.91% |
376.30 09:57 |
371.35 09:01 |
461.85 06.06.24 |
346.25 16.10.24 |
28'229 |
|
LEGRAND 18.10.2024 / 10:16:24 |
106.63 | 0.28% |
106.65 10:16 |
105.65 09:15 |
107.40 26.09.24 |
88.42 10.01.24 |
33'702 |