×
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
- 04.10.2024 - 17:30:02
- 52.69
- 0.53%
- 0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 04.10.2024 / 17:30:00 |
32.56 | 0.43% | 0.14 | 32.55 | 32.58 | 0 | |
|
A2A N 04.10.2024 / 17:30:00 |
1.969 | -0.30% | -0.01 | 1.975 | 1.975 | 0 | |
|
AB InBev 04.10.2024 / 17:30:00 |
60.30 | 0.15% | 0.09 | 60.28 | 60.38 | 0 | |
|
ABB N 04.10.2024 / 17:25:00 |
593.20 | 0.34% | 2.00 | 593.00 | 593.20 | 0 | |
|
ABN AMRO DR 04.10.2024 / 17:30:00 |
15.615 | 0.32% | 0.05 | 15.600 | 15.620 | 0 | |
|
Abrdn Rg 04.10.2024 / 17:30:00 |
1.596 | 3.13% | 0.05 | 1.562 | 1.627 | 0 | |
|
Acciona Br 04.10.2024 / 17:30:00 |
121.75 | 0.08% | 0.10 | 122.10 | 122.10 | 0 | |
|
Acerinox Br 04.10.2024 / 17:30:00 |
9.480 | 1.15% | 0.11 | 9.295 | 9.500 | 0 | |
|
Ackermans V Haare 04.10.2024 / 17:30:00 |
188.20 | 1.40% | 2.60 | 188.20 | 188.40 | 0 | |
|
ACS Br 04.10.2024 / 17:30:00 |
41.93 | 1.55% | 0.64 | 41.92 | 41.94 | 0 | |
|
adidas N 04.10.2024 / 17:30:00 |
238.10 | 1.02% | 2.40 | 238.20 | 238.20 | 0 | |
|
Admiral Group Rg 04.10.2024 / 17:30:00 |
28.04 | -0.14% | -0.04 | 28.02 | 28.04 | 0 | |
|
Adyen 04.10.2024 / 17:30:00 |
1'345.40 | -0.30% | -4.00 | 1'349.20 | 1'349.20 | 0 | |
|
Aedifica 04.10.2024 / 17:30:00 |
62.65 | 0.89% | 0.55 | 62.45 | 62.65 | 0 | |
|
Aena Br 04.10.2024 / 17:30:00 |
198.10 | 0.20% | 0.40 | 198.30 | 198.30 | 0 | |
|
Ageas 04.10.2024 / 17:30:00 |
48.08 | 0.92% | 0.44 | 48.04 | 48.10 | 0 | |
|
AIB Grp Rg 04.10.2024 / 17:30:00 |
4.075 | 3.03% | 0.12 | 3.995 | 4.190 | 0 | |
|
Air Liquide 04.10.2024 / 17:30:00 |
167.31 | 0.32% | 0.53 | 167.60 | 167.60 | 0 | |
|
Airbus Br Rg 04.10.2024 / 17:30:00 |
126.62 | 0.27% | 0.34 | 126.84 | 126.84 | 0 | |
|
Aker -A- 04.10.2024 / 16:20:00 |
577.50 | 1.49% | 8.50 | 575.00 | 588.00 | 0 | |
|
Aker BP Rg 04.10.2024 / 16:20:00 |
246.85 | 1.84% | 4.45 | 246.10 | 247.50 | 0 | |
|
Akzo Nobel Br Rg 04.10.2024 / 17:30:00 |
63.44 | 3.22% | 1.98 | 63.34 | 63.34 | 0 | |
|
Alcon N 04.10.2024 / 17:20:00 |
83.16 | -0.83% | -0.70 | 83.02 | 83.22 | 0 | |
|
Alfa Laval Rg 04.10.2024 / 17:25:00 |
487.60 | 0.37% | 1.80 | 487.50 | 487.80 | 0 | |
|
Allfunds Grp Rg 04.10.2024 / 17:30:00 |
5.293 | 2.82% | 0.15 | 5.185 | 5.400 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cargotec Rg-B 04.10.2024 / 17:25:00 |
53.33 | 692.86% | 910.26% | 1.35% | 20.28% | 21.73% | 172.23% | 145.09% |
|
AP Moeller-Maers-B- 04.10.2024 / 16:55:00 |
9'712.00 | 154.74% | 97.82% | -10.36% | 0.41% | -10.53% | -26.42% | -40.38% |
|
Kongsberg Gruppe Rg 04.10.2024 / 16:20:00 |
1'075.00 | 134.21% | 162.65% | 4.37% | 2.63% | 1.65% | 146.28% | 350.04% |
|
Alstom 04.10.2024 / 17:30:00 |
19.383 | 84.47% | -1.54% | 2.34% | 12.69% | 11.23% | 54.41% | -37.69% |
|
Konecranes Rg 04.10.2024 / 17:25:00 |
67.90 | 64.70% | 132.27% | 0.52% | 17.58% | 21.68% | 120.45% | 98.38% |
|
Banco Sabadell Br 04.10.2024 / 17:30:00 |
1.844 | 61.75% | 103.52% | -3.51% | 1.94% | -3.28% | 64.94% | 155.07% |
|
Lonza N 04.10.2024 / 17:20:00 |
525.60 | 50.30% | 17.24% | -2.38% | -2.01% | 1.43% | 22.86% | -23.36% |
|
DS Smith Rg 04.10.2024 / 17:30:00 |
4.614 | 49.89% | 43.76% | -0.47% | 3.08% | 9.65% | 64.02% | 15.18% |
|
Deliver Hero N-Unty 04.10.2024 / 17:30:00 |
38.49 | 48.63% | -17.45% | 7.69% | 36.30% | 85.05% | 38.73% | -66.01% |
|
Hargreaves Lans Rg 04.10.2024 / 17:30:00 |
10.823 | 48.26% | 25.99% | -2.50% | -2.04% | -1.97% | 40.66% | -24.07% |
|
argenx Br 04.10.2024 / 17:30:00 |
481.55 | 45.06% | 42.61% | 0.55% | -1.40% | 11.62% | 2.98% | 89.44% |
|
Lotus Bakeries 04.10.2024 / 17:30:00 |
12'060.00 | 44.73% | 88.92% | 0.33% | 3.61% | 21.70% | 69.26% | 121.93% |
|
Cairn Homes Rg 04.10.2024 / 17:30:00 |
1.678 | 43.52% | 117.11% | 1.70% | 11.87% | 6.34% | 78.51% | 69.25% |
|
BCP R 04.10.2024 / 17:30:00 |
0.3975 | 43.14% | 166.87% | -2.79% | -1.80% | 5.69% | 47.99% | 147.78% |
|
Barclays Rg 04.10.2024 / 17:30:00 |
2.260 | 42.75% | 37.44% | -1.30% | 2.43% | 1.64% | 45.96% | 16.77% |
|
Intesa Sanpaolo N 04.10.2024 / 17:30:00 |
3.759 | 39.62% | 76.83% | -2.81% | 2.51% | 3.75% | 57.70% | 51.88% |
|
Caixabank 04.10.2024 / 17:30:00 |
5.288 | 38.85% | 40.64% | -2.87% | -0.09% | 1.28% | 39.08% | 95.75% |
|
Lifco Rg-B 23.09.2024 / 17:25:00 |
339.60 | 37.88% | 94.28% | 0.00% | 0.00% | 14.42% | 81.17% | 0.00% |
|
Leonardo N 04.10.2024 / 17:30:00 |
21.06 | 37.60% | 154.62% | 2.73% | 3.36% | -8.20% | 63.13% | 193.38% |
|
InPost Br Rg 04.10.2024 / 17:30:00 |
17.270 | 37.09% | 118.12% | 2.61% | -2.48% | 5.18% | 64.99% | 22.16% |
|
Knorr-Bremse I 04.10.2024 / 17:30:00 |
80.23 | 36.32% | 57.65% | 0.16% | 9.37% | 9.82% | 43.46% | -12.76% |
|
BAWAG Group I 04.10.2024 / 17:30:00 |
65.95 | 35.69% | 31.62% | -4.63% | -4.83% | -0.72% | 46.88% | 17.96% |
|
3I Group Rg 04.10.2024 / 17:30:00 |
32.56 | 33.75% | 142.21% | -4.24% | 6.23% | 7.87% | 61.59% | 153.08% |
|
Ferrari Rg 04.10.2024 / 17:30:00 |
409.00 | 32.86% | 102.55% | -3.95% | -3.96% | 2.45% | 42.91% | 125.59% |
|
Erste Group Bk I 04.10.2024 / 17:30:00 |
48.33 | 32.58% | 61.99% | -1.47% | 1.14% | 3.69% | 46.41% | 28.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 04.10.2024 / 17:30:00 |
32.56 | 0.43% |
32.70 15:01 |
32.20 13:39 |
34.05 27.09.24 |
22.66 08.01.24 |
149'283 |
|
A2A N 04.10.2024 / 17:30:00 |
1.969 | -0.30% |
1.990 09:53 |
1.939 14:55 |
2.116 12.09.24 |
1.6085 05.04.24 |
3'397'312 |
|
AB InBev 04.10.2024 / 17:30:00 |
60.30 | 0.15% |
60.33 17:11 |
59.50 15:00 |
62.17 17.05.24 |
53.6 18.04.24 |
646'385 |
|
ABB N 04.10.2024 / 17:25:00 |
593.20 | 0.34% |
597.40 14:56 |
585.20 09:33 |
618.80 15.07.24 |
424.1 19.01.24 |
20'317 |
|
ABN AMRO DR 04.10.2024 / 17:30:00 |
15.615 | 0.32% |
15.740 15:03 |
15.525 14:22 |
16.720 14.05.24 |
12.845 17.01.24 |
1'159'195 |
|
Abrdn Rg 04.10.2024 / 17:30:00 |
1.596 | 3.13% |
1.600 15:47 |
1.548 09:04 |
1.813 23.01.24 |
1.3455 19.04.24 |
447'459 |
|
Acciona Br 04.10.2024 / 17:30:00 |
121.75 | 0.08% |
123.50 10:43 |
120.10 14:47 |
135.15 02.01.24 |
99.86 28.02.24 |
27'477 |
|
Acerinox Br 04.10.2024 / 17:30:00 |
9.480 | 1.15% |
9.545 15:01 |
9.365 09:09 |
10.780 02.01.24 |
8.88 05.08.24 |
236'107 |
|
Ackermans V Haare 04.10.2024 / 17:30:00 |
188.20 | 1.40% |
188.50 15:47 |
185.80 09:02 |
193.50 26.09.24 |
153 17.01.24 |
5'082 |
|
ACS Br 04.10.2024 / 17:30:00 |
41.93 | 1.55% |
41.96 17:28 |
41.24 09:01 |
42.46 25.09.24 |
35.3 01.03.24 |
120'793 |
|
adidas N 04.10.2024 / 17:30:00 |
238.10 | 1.02% |
239.60 14:44 |
235.00 09:07 |
243.80 30.09.24 |
160.2 01.02.24 |
229'064 |
|
Admiral Group Rg 04.10.2024 / 17:30:00 |
28.04 | -0.14% |
28.20 09:29 |
27.81 13:46 |
31.42 15.08.24 |
24.755 07.02.24 |
104'124 |
|
Adyen 04.10.2024 / 17:30:00 |
1'345.40 | -0.30% |
1'364.00 15:01 |
1'337.20 16:12 |
1'595.40 27.03.24 |
962.8 05.08.24 |
25'299 |
|
Aedifica 04.10.2024 / 17:30:00 |
62.65 | 0.89% |
63.15 14:17 |
62.15 09:00 |
65.70 11.09.24 |
51.65 08.03.24 |
37'958 |
|
Aena Br 04.10.2024 / 17:30:00 |
198.10 | 0.20% |
198.65 14:44 |
196.80 09:03 |
201.50 27.09.24 |
159.15 08.01.24 |
74'289 |
|
Ageas 04.10.2024 / 17:30:00 |
48.08 | 0.92% |
48.17 16:07 |
47.64 09:00 |
48.46 27.05.24 |
37.15 28.02.24 |
81'377 |
|
AIB Grp Rg 04.10.2024 / 17:30:00 |
4.075 | 3.03% |
4.135 15:22 |
4.060 09:55 |
4.700 02.09.24 |
3.245 15.01.24 |
1'573 |
|
Air Liquide 04.10.2024 / 17:30:00 |
167.31 | 0.32% |
168.84 14:45 |
166.68 09:02 |
179.45 15.03.24 |
150.6 05.02.24 |
338'909 |
|
Airbus Br Rg 04.10.2024 / 17:30:00 |
126.62 | 0.27% |
127.53 15:00 |
125.58 09:09 |
172.78 27.03.24 |
125.58 04.10.24 |
1'005'529 |
|
Aker -A- 04.10.2024 / 16:20:00 |
577.50 | 1.49% |
579.00 15:43 |
568.00 11:18 |
674.50 04.01.24 |
536 26.09.24 |
6'220 |
|
Aker BP Rg 04.10.2024 / 16:20:00 |
246.85 | 1.84% |
247.30 15:14 |
243.40 09:00 |
308.05 04.01.24 |
217.35 26.09.24 |
461'239 |
|
Akzo Nobel Br Rg 04.10.2024 / 17:30:00 |
63.44 | 3.22% |
63.84 10:20 |
61.68 09:00 |
75.24 02.01.24 |
52.82 05.08.24 |
366'565 |
|
Alcon N 04.10.2024 / 17:20:00 |
83.16 | -0.83% |
83.70 15:30 |
82.58 12:44 |
85.30 01.10.24 |
62.36 03.01.24 |
152'894 |
|
Alfa Laval Rg 04.10.2024 / 17:25:00 |
487.60 | 0.37% |
491.50 14:50 |
485.15 14:02 |
495.40 26.09.24 |
364.8 18.01.24 |
120'887 |
|
Allfunds Grp Rg 04.10.2024 / 17:30:00 |
5.293 | 2.82% |
5.330 09:00 |
5.200 12:52 |
7.220 08.04.24 |
4.87 05.08.24 |
212'475 |