×
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 - 17:30:05
- 55.49
- -1.11%
- -0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AP Moeller-Maers-B- 11.07.2025 / 16:55:00 |
12'517.50 | 0.34% | 42.50 | 12'280.00 | 12'545.00 | 0 | |
|
Lotus Bakeries 11.07.2025 / 17:30:00 |
7'330.00 | -4.37% | -335.00 | 7'300.00 | 7'300.00 | 0 | |
|
Givaudan N 11.07.2025 / 17:20:00 |
3'784.00 | -1.74% | -67.00 | 3'781.00 | 3'862.00 | 0 | |
|
Hermes Intl 11.07.2025 / 17:30:00 |
2'436.50 | -1.46% | -36.00 | 2'436.00 | 2'437.00 | 0 | |
|
Rheinmetall I 11.07.2025 / 17:30:00 |
1'842.25 | -0.45% | -8.25 | 1'840.00 | 1'840.00 | 0 | |
|
DSV Br/Rg 11.07.2025 / 16:55:00 |
1'558.75 | -0.34% | -5.25 | 1'552.00 | 1'552.00 | 0 | |
|
Adyen 11.07.2025 / 17:30:00 |
1'516.40 | -0.04% | -0.60 | 1'519.00 | 1'519.00 | 0 | |
|
Ringkjob Land Br/Rg 11.07.2025 / 16:55:00 |
1'412.00 | -0.77% | -11.00 | 1'412.00 | 1'417.00 | 0 | |
|
Genmab Rg 11.07.2025 / 16:55:00 |
1'373.00 | -1.47% | -20.50 | 1'378.00 | 1'378.00 | 0 | |
|
Pandora Rg 11.07.2025 / 16:55:00 |
1'057.00 | -1.17% | -12.50 | 1'054.00 | 1'054.00 | 0 | |
|
Partners N 11.07.2025 / 17:20:00 |
1'057.00 | -1.67% | -18.00 | 1'056.00 | 1'058.00 | 0 | |
|
Carlsberg -B- 11.07.2025 / 16:55:00 |
904.60 | -0.35% | -3.20 | 906.80 | 906.80 | 0 | |
|
Swiss Life N 11.07.2025 / 17:20:00 |
810.60 | 0.10% | 0.80 | 810.40 | 812.00 | 0 | |
|
Evolution Rg 11.07.2025 / 17:25:00 |
769.30 | -0.30% | -2.30 | 768.60 | 768.60 | 0 | |
|
ASML Hldg Br Rg 11.07.2025 / 17:30:00 |
682.65 | -1.19% | -8.25 | 683.90 | 683.90 | 0 | |
|
Jyske Bank Rg 11.07.2025 / 16:55:00 |
653.75 | -0.95% | -6.25 | 652.50 | 656.00 | 0 | |
|
Geberit N 11.07.2025 / 17:20:00 |
620.00 | -1.12% | -7.00 | 618.60 | 620.60 | 0 | |
|
Coloplast -B- 11.07.2025 / 16:55:00 |
601.00 | -2.15% | -13.20 | 600.20 | 600.20 | 0 | |
|
Muenchener Rueckv N 11.07.2025 / 17:30:00 |
567.20 | -0.49% | -2.80 | 568.20 | 568.20 | 0 | |
|
Lonza N 11.07.2025 / 17:20:00 |
562.80 | -0.99% | -5.60 | 562.60 | 563.80 | 0 | |
|
Swisscom N 11.07.2025 / 17:20:00 |
557.75 | -0.76% | -4.25 | 496.20 | 558.00 | 0 | |
|
Zurich Insurance N 11.07.2025 / 17:20:00 |
551.00 | -0.72% | -4.00 | 549.80 | 551.00 | 0 | |
|
NKT Rg 11.07.2025 / 16:55:00 |
529.50 | 1.15% | 6.00 | 530.50 | 530.50 | 0 | |
|
Asm Int Rg 11.07.2025 / 17:30:00 |
522.90 | -0.82% | -4.30 | 524.80 | 524.80 | 0 | |
|
Royal UNIBREW 11.07.2025 / 16:55:00 |
521.50 | -0.48% | -2.50 | 520.50 | 521.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AP Moeller-Maers-B- 11.07.2025 / 16:55:00 |
12'517.50 | 4.96% | 208.53% | 6.90% | -0.46% | 16.05% | 15.32% | -29.66% |
|
Lotus Bakeries 11.07.2025 / 17:30:00 |
7'330.00 | -28.63% | -7.09% | -10.50% | -15.36% | -7.15% | -26.03% | 42.47% |
|
Givaudan N 11.07.2025 / 17:20:00 |
3'784.00 | -2.51% | 10.76% | -2.12% | -8.00% | 2.56% | -13.49% | 11.46% |
|
Hermes Intl 11.07.2025 / 17:30:00 |
2'436.50 | 6.67% | 28.86% | 3.68% | 6.42% | 7.92% | 12.02% | 131.07% |
|
Rheinmetall I 11.07.2025 / 17:30:00 |
1'842.25 | 200.21% | 542.09% | 4.87% | 3.18% | 25.95% | 261.94% | 848.73% |
|
DSV Br/Rg 11.07.2025 / 16:55:00 |
1'558.75 | 2.56% | 32.09% | 3.54% | -2.33% | 27.41% | 31.65% | 49.31% |
|
Adyen 11.07.2025 / 17:30:00 |
1'516.40 | 5.83% | 30.04% | -0.14% | -8.16% | 7.97% | 30.84% | 3.23% |
|
Ringkjob Land Br/Rg 11.07.2025 / 16:55:00 |
1'412.00 | 18.58% | 43.52% | 1.95% | 5.37% | 22.46% | 21.62% | 79.67% |
|
Genmab Rg 11.07.2025 / 16:55:00 |
1'373.00 | -6.57% | -35.05% | 5.74% | -7.57% | 7.90% | -25.49% | -44.13% |
|
Pandora Rg 11.07.2025 / 16:55:00 |
1'057.00 | -18.95% | 14.61% | -2.08% | -8.25% | 15.62% | 0.33% | 123.09% |
|
Partners N 11.07.2025 / 17:20:00 |
1'057.00 | -12.35% | -11.34% | 2.13% | 4.50% | 1.46% | -15.41% | 19.34% |
|
Carlsberg -B- 11.07.2025 / 16:55:00 |
904.60 | 31.64% | 7.20% | -0.64% | -2.71% | 1.61% | 4.47% | -3.62% |
|
Swiss Life N 11.07.2025 / 17:20:00 |
810.60 | 15.85% | 38.76% | 0.72% | 1.76% | 3.34% | 19.88% | 70.13% |
|
Evolution Rg 11.07.2025 / 17:25:00 |
769.30 | -9.46% | -35.82% | 1.62% | 14.72% | -6.56% | -33.99% | -16.73% |
|
ASML Hldg Br Rg 11.07.2025 / 17:30:00 |
682.65 | 1.77% | 1.35% | 3.43% | 2.55% | 22.63% | -32.07% | 54.86% |
|
Jyske Bank Rg 11.07.2025 / 16:55:00 |
653.75 | 29.41% | 36.66% | 1.75% | 3.52% | 28.09% | 19.30% | 84.72% |
|
Geberit N 11.07.2025 / 17:20:00 |
620.00 | 21.94% | 16.59% | 1.51% | -2.30% | 13.92% | 11.15% | 31.28% |
|
Coloplast -B- 11.07.2025 / 16:55:00 |
601.00 | -21.80% | -20.44% | -0.40% | -5.80% | -12.51% | -31.35% | -25.39% |
|
Muenchener Rueckv N 11.07.2025 / 17:30:00 |
567.20 | 14.34% | 47.95% | 1.61% | 2.46% | -4.90% | 21.73% | 154.24% |
|
Lonza N 11.07.2025 / 17:20:00 |
562.80 | 6.60% | 60.61% | 0.50% | -1.12% | 5.65% | 8.61% | 0.21% |
|
Swisscom N 11.07.2025 / 17:20:00 |
557.75 | 11.45% | 11.16% | -1.54% | -0.18% | 4.95% | 6.14% | 5.44% |
|
Zurich Insurance N 11.07.2025 / 17:20:00 |
551.00 | 3.16% | 26.48% | 0.54% | -1.54% | -0.86% | 14.36% | 31.08% |
|
NKT Rg 11.07.2025 / 16:55:00 |
529.50 | 1.85% | 12.87% | 5.06% | -0.56% | 3.77% | -16.35% | 74.15% |
|
Asm Int Rg 11.07.2025 / 17:30:00 |
522.90 | -5.92% | 12.18% | 2.35% | 0.44% | 33.94% | -29.16% | 141.50% |
|
Royal UNIBREW 11.07.2025 / 16:55:00 |
521.50 | 3.81% | 16.11% | -1.32% | -5.57% | -9.58% | -4.57% | -21.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AP Moeller-Maers-B- 11.07.2025 / 16:55:00 |
12'517.50 | 0.34% |
12'805.00 10:00 |
12'470.00 09:00 |
13'510.00 10.03.25 |
8734 07.04.25 |
6'742 |
|
Lotus Bakeries 11.07.2025 / 17:30:00 |
7'330.00 | -4.37% |
7'670.00 09:01 |
7'285.00 09:41 |
11'100.00 07.01.25 |
7285 11.07.25 |
678 |
|
Givaudan N 11.07.2025 / 17:20:00 |
3'784.00 | -1.74% |
3'841.00 09:03 |
3'783.00 17:13 |
4'235.50 04.06.25 |
3441 09.04.25 |
4'161 |
|
Hermes Intl 11.07.2025 / 17:30:00 |
2'436.50 | -1.46% |
2'463.00 09:00 |
2'418.50 12:11 |
2'956.00 14.02.25 |
2097 07.04.25 |
22'434 |
|
Rheinmetall I 11.07.2025 / 17:30:00 |
1'842.25 | -0.45% |
1'871.00 09:07 |
1'795.00 13:03 |
1'944.50 02.06.25 |
593.6 03.01.25 |
137'550 |
|
DSV Br/Rg 11.07.2025 / 16:55:00 |
1'558.75 | -0.34% |
1'565.00 09:42 |
1'548.50 14:22 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
116'490 |
|
Adyen 11.07.2025 / 17:30:00 |
1'516.40 | -0.04% |
1'525.80 13:20 |
1'508.40 11:59 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
27'342 |
|
Ringkjob Land Br/Rg 11.07.2025 / 16:55:00 |
1'412.00 | -0.77% |
1'421.00 09:09 |
1'408.00 11:07 |
1'437.00 09.07.25 |
950 07.04.25 |
5'071 |
|
Genmab Rg 11.07.2025 / 16:55:00 |
1'373.00 | -1.47% |
1'425.75 09:07 |
1'373.00 16:54 |
1'672.00 06.03.25 |
1157 07.04.25 |
54'104 |
|
Pandora Rg 11.07.2025 / 16:55:00 |
1'057.00 | -1.17% |
1'080.00 09:57 |
1'056.25 16:53 |
1'415.00 31.01.25 |
806 07.04.25 |
85'564 |
|
Partners N 11.07.2025 / 17:20:00 |
1'057.00 | -1.67% |
1'069.00 09:32 |
1'056.00 16:53 |
1'427.00 14.02.25 |
942.2 09.04.25 |
7'625 |
|
Carlsberg -B- 11.07.2025 / 16:55:00 |
904.60 | -0.35% |
911.20 09:02 |
900.60 14:54 |
958.80 04.06.25 |
663.2 13.01.25 |
105'474 |
|
Swiss Life N 11.07.2025 / 17:20:00 |
810.60 | 0.10% |
812.80 13:35 |
807.60 11:09 |
850.60 07.05.25 |
677.2 07.04.25 |
5'382 |
|
Evolution Rg 11.07.2025 / 17:25:00 |
769.30 | -0.30% |
778.30 10:14 |
768.40 17:13 |
899.80 07.01.25 |
639.6 23.05.25 |
253'190 |
|
ASML Hldg Br Rg 11.07.2025 / 17:30:00 |
682.65 | -1.19% |
687.80 09:01 |
677.05 11:58 |
752.90 22.01.25 |
508.5 07.04.25 |
322'406 |
|
Jyske Bank Rg 11.07.2025 / 16:55:00 |
653.75 | -0.95% |
658.50 09:09 |
651.50 15:31 |
662.50 09.07.25 |
450.2 07.04.25 |
13'928 |
|
Geberit N 11.07.2025 / 17:20:00 |
620.00 | -1.12% |
627.60 09:31 |
619.40 16:26 |
647.80 12.06.25 |
486.5 16.01.25 |
11'294 |
|
Coloplast -B- 11.07.2025 / 16:55:00 |
601.00 | -2.15% |
615.20 09:00 |
599.80 15:33 |
850.30 04.02.25 |
583.4 01.07.25 |
145'452 |
|
Muenchener Rueckv N 11.07.2025 / 17:30:00 |
567.20 | -0.49% |
571.80 09:17 |
564.50 11:58 |
630.48 24.04.25 |
486.63347 13.01.25 |
88'767 |
|
Lonza N 11.07.2025 / 17:20:00 |
562.80 | -0.99% |
567.40 09:02 |
562.00 10:19 |
616.00 06.02.25 |
467.8 07.04.25 |
16'207 |
|
Swisscom N 11.07.2025 / 17:20:00 |
557.75 | -0.76% |
563.00 09:18 |
557.75 14:18 |
573.50 27.05.25 |
491.4 10.04.25 |
7'766 |
|
Zurich Insurance N 11.07.2025 / 17:20:00 |
551.00 | -0.72% |
555.60 09:21 |
550.80 11:08 |
625.40 28.03.25 |
519.6 11.04.25 |
16'829 |
|
NKT Rg 11.07.2025 / 16:55:00 |
529.50 | 1.15% |
533.00 15:23 |
521.50 09:16 |
571.50 28.05.25 |
398.8 07.04.25 |
71'477 |
|
Asm Int Rg 11.07.2025 / 17:30:00 |
522.90 | -0.82% |
527.00 11:17 |
520.00 12:00 |
637.40 16.01.25 |
335 07.04.25 |
55'142 |
|
Royal UNIBREW 11.07.2025 / 16:55:00 |
521.50 | -0.48% |
527.25 09:05 |
520.50 15:36 |
591.00 22.04.25 |
466 23.01.25 |
34'599 |