×
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
- 11.07.2025 - 10:29:32
- 55.71
- -0.72%
- -0.40
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Protector Forsik Rg 11.07.2025 / 10:14:32 |
499.00 | 7.66% | 35.50 | 498.50 | 499.50 | 26'275 | |
|
Gjensidige Forsi Rg 11.07.2025 / 10:14:09 |
278.20 | 6.59% | 17.20 | 278.20 | 278.60 | 147'572 | |
|
Storebrand Rg 11.07.2025 / 10:14:05 |
145.30 | 3.56% | 5.00 | 145.30 | 145.40 | 523'127 | |
|
Hafnia Ltd Rg 11.07.2025 / 10:13:45 |
54.30 | 3.31% | 1.74 | 54.20 | 54.30 | 51'918 | |
|
H Lundbeck Br/Rg-B 11.07.2025 / 10:14:34 |
35.38 | 3.03% | 1.04 | 35.34 | 35.40 | 118'700 | |
|
BP Rg 11.07.2025 / 10:14:27 |
4.003 | 2.98% | 0.12 | 4.004 | 4.005 | 2'122'521 | |
|
AP Moeller-Maers-B- 11.07.2025 / 10:14:18 |
12'755.00 | 2.24% | 280.00 | 12'750.00 | 12'760.00 | 1'974 | |
|
Var Energi Rg 11.07.2025 / 10:14:07 |
34.19 | 1.97% | 0.66 | 34.18 | 34.22 | 741'002 | |
|
Thales 11.07.2025 / 10:14:27 |
250.80 | 1.85% | 4.55 | 250.70 | 250.80 | 55'812 | |
|
Alm. Brand Rg 11.07.2025 / 10:10:47 |
17.640 | 1.61% | 0.28 | 17.650 | 17.720 | 48'044 | |
|
DOF Grp Rg 11.07.2025 / 10:14:23 |
92.35 | 1.60% | 1.45 | 92.25 | 92.40 | 68'421 | |
|
Grifols-A Br 11.07.2025 / 10:14:20 |
11.730 | 1.56% | 0.18 | 11.725 | 11.735 | 131'361 | |
|
Equinor N 11.07.2025 / 10:14:12 |
272.35 | 1.43% | 3.85 | 272.30 | 272.40 | 346'525 | |
|
Rosenbauer Intern I 11.07.2025 / 09:36:51 |
48.20 | 1.26% | 0.60 | 48.20 | 49.50 | 0 | |
|
Palfinger I 11.07.2025 / 10:11:39 |
38.75 | 1.24% | 0.48 | 38.40 | 38.90 | 875 | |
|
Entain Rg 11.07.2025 / 10:13:22 |
9.476 | 1.24% | 0.12 | 9.472 | 9.490 | 37'090 | |
|
Brit Amer Tobacc Rg 11.07.2025 / 10:14:06 |
37.41 | 1.19% | 0.44 | 37.40 | 37.41 | 103'073 | |
|
Aker BP Rg 11.07.2025 / 10:14:06 |
266.30 | 1.18% | 3.10 | 266.30 | 266.40 | 45'006 | |
|
Sampo Rg-A 11.07.2025 / 10:14:33 |
9.344 | 1.16% | 0.11 | 9.342 | 9.348 | 412'140 | |
|
Fresnillo Rg 11.07.2025 / 10:14:00 |
14.940 | 1.15% | 0.17 | 14.930 | 14.950 | 124'669 | |
|
Kemira N 11.07.2025 / 10:14:01 |
18.690 | 1.14% | 0.21 | 18.680 | 18.700 | 21'465 | |
|
Bakkafrost Rg 11.07.2025 / 10:13:57 |
458.90 | 1.03% | 4.70 | 458.60 | 459.20 | 8'155 | |
|
Orion-B Rg 11.07.2025 / 10:12:06 |
67.35 | 0.97% | 0.65 | 67.35 | 67.45 | 15'248 | |
|
Aviva Rg 11.07.2025 / 10:12:40 |
6.226 | 0.97% | 0.06 | 6.226 | 6.228 | 174'539 | |
|
Mowi Rg 11.07.2025 / 10:14:23 |
190.00 | 0.96% | 1.80 | 189.90 | 190.10 | 162'350 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Europe All 11.07.2025 / 10:29:34 |
55.71 | 7.88% | 15.62% | 1.42% | 0.59% | 9.11% | 4.35% | 33.42% |
|
A2A N 11.07.2025 / 10:13:17 |
2.182 | 1.91% | 17.69% | -2.63% | -7.58% | 2.87% | 15.94% | 75.18% |
|
AAK Rg 11.07.2025 / 10:14:33 |
246.80 | -21.47% | 10.16% | -3.67% | -6.30% | -8.51% | -20.18% | 42.44% |
|
AB InBev 11.07.2025 / 10:14:09 |
58.04 | 20.14% | -0.94% | -1.49% | -6.24% | 0.16% | 2.56% | 5.93% |
|
ABB N 11.07.2025 / 10:13:53 |
47.19 | -2.43% | 28.51% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Acciona Br 11.07.2025 / 10:14:24 |
153.30 | 42.17% | 15.72% | -4.84% | 5.65% | 33.09% | 34.12% | -18.73% |
|
Accor 11.07.2025 / 10:13:40 |
47.08 | 1.15% | 37.14% | 2.36% | 8.94% | 21.76% | 18.85% | 75.09% |
|
Acerinox Br 11.07.2025 / 10:12:40 |
11.150 | 17.99% | 3.72% | 5.99% | 6.09% | 14.89% | 11.33% | 29.14% |
|
Ackermans V Haare 11.07.2025 / 10:07:43 |
213.80 | 11.69% | 34.24% | -0.47% | -3.87% | 5.70% | 25.69% | 47.47% |
|
ACS Br 11.07.2025 / 10:13:51 |
56.18 | 16.22% | 40.00% | -0.31% | 0.04% | 9.28% | 42.36% | 161.96% |
|
Addtech Rg-B 11.07.2025 / 10:13:14 |
330.80 | 10.11% | 50.05% | 1.60% | 4.29% | 11.00% | 1.04% | 121.55% |
|
adidas N 11.07.2025 / 10:13:44 |
210.00 | -9.91% | 15.20% | 2.36% | 5.11% | 6.98% | -8.89% | 25.99% |
|
Admiral Group Rg 11.07.2025 / 10:14:12 |
32.44 | 22.84% | 20.28% | -3.51% | -1.22% | 1.12% | 24.63% | 38.20% |
|
ADP 11.07.2025 / 10:10:45 |
106.10 | -6.10% | -10.10% | -0.38% | -1.62% | 0.91% | -11.21% | -13.67% |
|
Adyen 11.07.2025 / 10:14:19 |
1'512.00 | 5.83% | 30.04% | -0.43% | -8.43% | 7.97% | 30.46% | 3.23% |
|
Aedifica 11.07.2025 / 10:12:40 |
64.30 | 14.17% | 1.42% | -0.92% | -1.68% | -4.66% | 8.43% | -30.74% |
|
Aegon Rg 11.07.2025 / 10:13:56 |
6.044 | 6.58% | 0.00% | -0.10% | 0.30% | 13.05% | 1.96% | 0.00% |
|
Aena Br 11.07.2025 / 10:13:55 |
23.41 | 17.08% | 41.53% | 3.71% | 1.52% | 6.84% | 21.11% | 91.35% |
|
Ageas 11.07.2025 / 10:08:55 |
56.30 | 20.30% | 43.16% | -0.57% | -0.22% | 6.63% | 27.43% | 31.95% |
|
AIB Grp Rg 11.07.2025 / 10:13:36 |
6.870 | 30.44% | 79.28% | 0.07% | -1.36% | 27.28% | 33.79% | 217.61% |
|
Air Liquide 11.07.2025 / 10:14:20 |
175.70 | 12.90% | 10.21% | 0.43% | -3.68% | 1.76% | 5.55% | 51.10% |
|
Airbus Br Rg 11.07.2025 / 10:14:29 |
182.02 | 18.48% | 31.41% | 3.87% | 12.93% | 34.49% | 36.55% | 91.09% |
|
Aker BP Rg 11.07.2025 / 10:14:06 |
266.30 | 18.61% | -11.11% | 1.47% | -2.06% | 19.94% | -0.78% | -20.65% |
|
Akzo Nobel Br Rg 11.07.2025 / 10:13:56 |
60.77 | 5.57% | -17.91% | 1.81% | 4.40% | 19.52% | 4.27% | -3.09% |
|
Alcon N 11.07.2025 / 10:12:39 |
70.16 | -7.53% | 8.20% | 0.33% | -1.10% | -5.84% | -14.19% | 1.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Protector Forsik Rg 11.07.2025 / 10:14:32 |
499.00 | 7.66% |
499.00 10:14 |
476.00 09:01 |
499.00 11.07.25 |
282 14.01.25 |
26'275 |
|
Gjensidige Forsi Rg 11.07.2025 / 10:14:09 |
278.20 | 6.59% |
285.60 09:05 |
276.20 09:54 |
285.60 11.07.25 |
198.2 07.01.25 |
147'572 |
|
Storebrand Rg 11.07.2025 / 10:14:05 |
145.30 | 3.56% |
146.65 09:16 |
143.45 09:01 |
146.65 11.07.25 |
113.9 07.04.25 |
523'127 |
|
Hafnia Ltd Rg 11.07.2025 / 10:13:45 |
54.30 | 3.31% |
54.30 10:13 |
52.54 09:00 |
58.30 18.06.25 |
42.765 16.04.25 |
51'918 |
|
H Lundbeck Br/Rg-B 11.07.2025 / 10:14:34 |
35.38 | 3.03% |
35.88 09:19 |
34.66 09:00 |
45.02 05.02.25 |
27.2 22.04.25 |
118'700 |
|
BP Rg 11.07.2025 / 10:14:27 |
4.003 | 2.98% |
4.006 10:14 |
3.906 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
2'122'521 |
|
AP Moeller-Maers-B- 11.07.2025 / 10:14:18 |
12'755.00 | 2.24% |
12'805.00 10:00 |
12'470.00 09:00 |
13'510.00 10.03.25 |
8734 07.04.25 |
1'974 |
|
Var Energi Rg 11.07.2025 / 10:14:07 |
34.19 | 1.97% |
34.24 10:02 |
33.60 09:01 |
39.48 14.01.25 |
26.81 09.04.25 |
741'002 |
|
Thales 11.07.2025 / 10:14:27 |
250.80 | 1.85% |
252.45 09:07 |
247.60 09:00 |
276.80 05.06.25 |
134.2 06.01.25 |
55'812 |
|
Alm. Brand Rg 11.07.2025 / 10:10:47 |
17.640 | 1.61% |
17.670 09:31 |
17.380 09:01 |
17.670 11.07.25 |
13.76 07.04.25 |
48'044 |
|
DOF Grp Rg 11.07.2025 / 10:14:23 |
92.35 | 1.60% |
92.35 10:14 |
90.88 09:02 |
98.45 13.01.25 |
71.7 07.04.25 |
68'421 |
|
Grifols-A Br 11.07.2025 / 10:14:20 |
11.730 | 1.56% |
11.780 09:04 |
11.605 09:00 |
11.780 11.07.25 |
7.334 07.04.25 |
131'361 |
|
Equinor N 11.07.2025 / 10:14:12 |
272.35 | 1.43% |
272.55 09:29 |
268.90 09:00 |
298.45 13.01.25 |
232.9 05.05.25 |
346'525 |
|
Rosenbauer Intern I 11.07.2025 / 09:36:51 |
48.20 | 1.26% |
49.00 01.07.25 |
34.4 02.01.25 |
71 | ||
|
Palfinger I 11.07.2025 / 10:11:39 |
38.75 | 1.24% |
38.75 10:11 |
38.00 09:06 |
38.75 11.07.25 |
19.22 08.01.25 |
875 |
|
Entain Rg 11.07.2025 / 10:13:22 |
9.476 | 1.24% |
9.476 10:13 |
9.376 09:02 |
9.594 08.07.25 |
4.643 07.04.25 |
37'090 |
|
Brit Amer Tobacc Rg 11.07.2025 / 10:14:06 |
37.41 | 1.19% |
37.51 09:43 |
37.23 09:11 |
37.51 11.07.25 |
28.38 15.01.25 |
103'073 |
|
Aker BP Rg 11.07.2025 / 10:14:06 |
266.30 | 1.18% |
266.50 10:01 |
263.60 09:02 |
288.00 19.06.25 |
200.6 07.04.25 |
45'006 |
|
Sampo Rg-A 11.07.2025 / 10:14:33 |
9.344 | 1.16% |
9.384 09:22 |
9.295 09:00 |
9.384 11.07.25 |
7.922 07.04.25 |
412'140 |
|
Fresnillo Rg 11.07.2025 / 10:14:00 |
14.940 | 1.15% |
14.970 09:07 |
14.830 09:24 |
15.380 08.07.25 |
6.285 02.01.25 |
124'669 |
|
Kemira N 11.07.2025 / 10:14:01 |
18.690 | 1.14% |
18.750 09:40 |
18.430 09:01 |
22.48 11.03.25 |
16.97 25.04.25 |
21'465 |
|
Bakkafrost Rg 11.07.2025 / 10:13:57 |
458.90 | 1.03% |
459.00 09:59 |
453.20 09:09 |
657.00 30.01.25 |
434.3 18.06.25 |
8'155 |
|
Orion-B Rg 11.07.2025 / 10:12:06 |
67.35 | 0.97% |
67.70 09:39 |
66.75 09:00 |
67.70 11.07.25 |
42.82 02.01.25 |
15'248 |
|
Aviva Rg 11.07.2025 / 10:12:40 |
6.226 | 0.97% |
6.254 09:28 |
6.200 09:00 |
6.302 24.06.25 |
4.644 08.01.25 |
174'539 |
|
Mowi Rg 11.07.2025 / 10:14:23 |
190.00 | 0.96% |
190.40 09:59 |
187.00 09:00 |
231.70 30.01.25 |
170.2 07.04.25 |
162'350 |