×
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
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 24.10.2025 / 17:30:00 |
29.55 | -0.51% | -0.15 | 28.95 | 29.55 | 0 | |
|
Coca-Cola HBC N 24.10.2025 / 17:29:42 |
34.68 | 0.00% | 0.00 | 34.66 | 34.76 | 0 | |
|
Cofinimmo 24.10.2025 / 17:30:00 |
74.10 | 0.68% | 0.50 | 72.55 | 75.60 | 0 | |
|
Colonial SFL 24.10.2025 / 17:30:00 |
5.600 | -0.62% | -0.04 | 5.595 | 5.600 | 0 | |
|
Coloplast -B- 24.10.2025 / 16:55:00 |
610.60 | 0.89% | 5.40 | 609.20 | 609.20 | 0 | |
|
Colruyt 24.10.2025 / 17:30:00 |
32.86 | 0.74% | 0.24 | 32.20 | 32.88 | 0 | |
|
Commerzbank I 24.10.2025 / 17:30:00 |
30.29 | 1.95% | 0.58 | 30.24 | 30.24 | 0 | |
|
Compass Group Rg 24.10.2025 / 17:30:00 |
26.27 | 1.51% | 0.39 | 26.25 | 26.28 | 0 | |
|
Continental I 24.10.2025 / 17:30:00 |
64.42 | 1.29% | 0.82 | 64.48 | 64.48 | 0 | |
|
ConvaTec Grp Rg 24.10.2025 / 17:30:00 |
2.488 | 0.65% | 0.02 | 2.482 | 2.490 | 0 | |
|
Corticeira Amorim N 24.10.2025 / 17:30:00 |
7.350 | 0.41% | 0.03 | 7.340 | 7.360 | 0 | |
|
Credit Agricole 24.10.2025 / 17:30:00 |
16.335 | -0.40% | -0.07 | 16.335 | 16.335 | 0 | |
|
CRH PLC Rg 24.10.2025 / 17:30:00 |
90.62 | 2.72% | 2.40 | 90.54 | 90.62 | 0 | |
|
Croda Intl Rg 24.10.2025 / 17:30:00 |
29.99 | 1.52% | 0.45 | 29.97 | 30.00 | 0 | |
|
CTP Br Rg 24.10.2025 / 17:30:00 |
18.800 | 0.21% | 0.04 | 18.760 | 18.800 | 0 | |
|
CTS Eventim I 24.10.2025 / 17:30:00 |
80.30 | 0.50% | 0.40 | 79.95 | 79.95 | 0 | |
|
CTT Rg 24.10.2025 / 17:30:00 |
7.290 | 1.53% | 0.11 | 7.270 | 7.310 | 0 | |
|
CVC Cptl Rg 24.10.2025 / 17:30:00 |
15.020 | 2.18% | 0.32 | 14.960 | 15.020 | 0 | |
|
D'Ieteren Grp 24.10.2025 / 17:30:00 |
161.40 | 0.81% | 1.30 | 161.20 | 162.00 | 0 | |
|
Daimler Tr Hldg N 24.10.2025 / 17:30:00 |
35.38 | 0.88% | 0.31 | 35.43 | 35.43 | 0 | |
|
Dalata Hotel Rg 24.10.2025 / 17:26:06 |
6.430 | 0.00% | 0.00 | 6.430 | 6.440 | 0 | |
|
Danone 24.10.2025 / 17:30:00 |
77.79 | -0.68% | -0.53 | 77.78 | 77.78 | 0 | |
|
Danske Bank Rg 24.10.2025 / 16:55:00 |
272.20 | -0.66% | -1.80 | 272.20 | 272.20 | 0 | |
|
Dassault Syst 24.10.2025 / 17:30:00 |
25.78 | -1.88% | -0.50 | 25.69 | 25.69 | 0 | |
|
Dav Cam Mil Rg 24.10.2025 / 17:30:00 |
5.790 | -0.38% | -0.02 | 5.798 | 5.798 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Grupo Catalana O Br 24.10.2025 / 17:29:59 |
49.40 | 36.94% | 59.35% | 1.23% | 1.13% | 1.02% | 33.15% | 80.62% |
|
Origin Enterpris Rg 24.10.2025 / 17:28:00 |
3.860 | 36.87% | 9.33% | 1.85% | 0.13% | 4.32% | 18.40% | 6.11% |
|
Alk-Abello Br/Rg-B 24.10.2025 / 16:55:00 |
216.80 | 36.03% | 113.47% | 3.44% | 7.11% | 14.77% | 30.21% | 69.50% |
|
NatWest Grp Rg 24.10.2025 / 17:30:00 |
5.722 | 35.95% | 149.73% | 7.15% | 10.14% | 11.85% | 57.07% | 133.70% |
|
EDP Renovaveis Br 24.10.2025 / 17:30:00 |
13.305 | 35.79% | -28.06% | -1.59% | 17.85% | 29.24% | 1.56% | -32.87% |
|
ING Group Rg 24.10.2025 / 17:30:00 |
20.62 | 35.79% | 52.32% | 0.43% | -7.23% | 5.14% | 31.27% | 112.84% |
|
KBC Gr 24.10.2025 / 17:30:00 |
100.85 | 35.50% | 72.00% | 1.62% | 0.27% | 11.54% | 49.23% | 104.54% |
|
Rosenbauer Intern I 24.10.2025 / 16:00:24 |
42.30 | 35.26% | 82.81% | 2.68% | -0.94% | -11.55% | 34.87% | 48.24% |
|
BAWAG Group I 24.10.2025 / 17:30:00 |
108.90 | 35.11% | 125.71% | 3.27% | -2.68% | 1.30% | 59.44% | 133.46% |
|
MERLIN Prop. Br 24.10.2025 / 17:30:00 |
13.775 | 35.10% | 36.98% | 2.95% | 8.25% | 13.80% | 28.98% | 74.65% |
|
Danske Bank Rg 24.10.2025 / 16:55:00 |
272.20 | 34.98% | 51.88% | -0.18% | -0.66% | 6.66% | 36.82% | 172.64% |
|
Ferrovial Rg 24.10.2025 / 17:30:00 |
55.06 | 34.36% | 65.72% | 1.77% | 13.93% | 24.82% | 47.53% | 135.62% |
|
Centrica Rg 24.10.2025 / 17:30:00 |
1.793 | 34.36% | 27.38% | 2.40% | 7.27% | 8.67% | 46.07% | 167.71% |
|
Brit Amer Tobacc Rg 24.10.2025 / 17:30:00 |
38.99 | 34.27% | 68.22% | 1.88% | -0.95% | -5.48% | 46.47% | 16.08% |
|
Weir Group Rg 24.10.2025 / 17:30:00 |
29.50 | 34.22% | 54.95% | 5.36% | 8.46% | 17.62% | 40.14% | 99.80% |
|
Mandatum Rg 24.10.2025 / 17:25:00 |
6.063 | 34.15% | 47.76% | 4.46% | 7.16% | 2.55% | 39.60% | 0.00% |
|
Konecranes Rg 24.10.2025 / 17:25:00 |
83.60 | 34.10% | 100.64% | 21.29% | 19.30% | 16.03% | 33.97% | 267.64% |
|
Airbus Br Rg 24.10.2025 / 17:30:00 |
207.95 | 33.94% | 48.57% | 3.38% | 6.28% | 23.18% | 47.94% | 105.58% |
|
Ibersol Rg 24.10.2025 / 17:29:56 |
10.100 | 33.51% | 52.91% | 0.20% | 0.40% | 6.38% | 39.66% | 90.84% |
|
EssilorLuxott 24.10.2025 / 17:30:00 |
313.00 | 33.42% | 71.81% | 0.42% | 15.24% | 22.60% | 42.63% | 103.32% |
|
Intl. Cons. Air Rg 24.10.2025 / 17:30:00 |
4.095 | 33.40% | 159.76% | 4.41% | 7.20% | 9.52% | 92.98% | 254.98% |
|
CTT Rg 24.10.2025 / 17:30:00 |
7.290 | 33.21% | 105.73% | 5.50% | 0.41% | 0.00% | 73.16% | 146.31% |
|
Sandoz Group N 24.10.2025 / 17:20:00 |
49.67 | 33.20% | 81.72% | 2.60% | 6.78% | 5.16% | 29.47% | 0.00% |
|
Eiffage 24.10.2025 / 17:30:00 |
110.40 | 32.90% | 16.47% | -2.34% | 1.99% | -4.21% | 29.33% | 34.40% |
|
Swedbank -A- 24.10.2025 / 17:25:00 |
287.30 | 32.78% | 42.39% | 1.18% | 1.95% | 11.79% | 33.58% | 82.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 24.10.2025 / 17:30:00 |
29.55 | -0.51% |
29.95 09:15 |
29.35 17:07 |
29.95 24.10.25 |
20.25 07.04.25 |
22'792 |
|
Coca-Cola HBC N 24.10.2025 / 17:29:42 |
34.68 | 0.00% |
34.82 10:02 |
34.54 13:40 |
40.94 27.05.25 |
26.92 15.01.25 |
310'250 |
|
Cofinimmo 24.10.2025 / 17:30:00 |
74.10 | 0.68% |
74.15 15:27 |
71.70 11:51 |
79.55 06.05.25 |
51.75 14.01.25 |
16'516 |
|
Colonial SFL 24.10.2025 / 17:30:00 |
5.600 | -0.62% |
5.630 09:01 |
5.540 10:22 |
6.340 11.06.25 |
4.98 13.01.25 |
436'242 |
|
Coloplast -B- 24.10.2025 / 16:55:00 |
610.60 | 0.89% |
613.00 09:49 |
603.80 13:51 |
850.30 04.02.25 |
540.8 30.09.25 |
129'091 |
|
Colruyt 24.10.2025 / 17:30:00 |
32.86 | 0.74% |
32.90 17:10 |
32.50 10:11 |
42.96 24.04.25 |
31.6 07.10.25 |
11'685 |
|
Commerzbank I 24.10.2025 / 17:30:00 |
30.29 | 1.95% |
30.46 16:14 |
29.85 15:00 |
38.34 22.08.25 |
15.205 02.01.25 |
1'193'717 |
|
Compass Group Rg 24.10.2025 / 17:30:00 |
26.27 | 1.51% |
26.43 14:48 |
25.82 09:00 |
28.53 18.02.25 |
23.45 07.04.25 |
386'303 |
|
Continental I 24.10.2025 / 17:30:00 |
64.42 | 1.29% |
64.98 16:48 |
63.88 09:27 |
64.98 24.10.25 |
42.3284 07.04.25 |
755'329 |
|
ConvaTec Grp Rg 24.10.2025 / 17:30:00 |
2.488 | 0.65% |
2.500 11:00 |
2.472 13:25 |
3.110 05.06.25 |
2.188 03.01.25 |
593'988 |
|
Corticeira Amorim N 24.10.2025 / 17:30:00 |
7.350 | 0.41% |
7.400 09:10 |
7.320 13:34 |
8.550 19.02.25 |
7.03 07.04.25 |
57'362 |
|
Credit Agricole 24.10.2025 / 17:30:00 |
16.335 | -0.40% |
16.480 09:00 |
16.063 11:32 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'747'378 |
|
CRH PLC Rg 24.10.2025 / 17:30:00 |
90.62 | 2.72% |
90.68 16:52 |
88.52 09:23 |
90.92 30.09.25 |
57.48 07.04.25 |
63'438 |
|
Croda Intl Rg 24.10.2025 / 17:30:00 |
29.99 | 1.52% |
30.00 17:26 |
29.63 09:51 |
34.26 30.01.25 |
24.27 12.08.25 |
126'029 |
|
CTP Br Rg 24.10.2025 / 17:30:00 |
18.800 | 0.21% |
18.800 17:03 |
18.460 11:51 |
19.440 07.08.25 |
14.14 09.04.25 |
118'622 |
|
CTS Eventim I 24.10.2025 / 17:30:00 |
80.30 | 0.50% |
80.75 16:08 |
79.25 12:07 |
114.10 20.05.25 |
76.375 17.10.25 |
82'962 |
|
CTT Rg 24.10.2025 / 17:30:00 |
7.290 | 1.53% |
7.300 15:37 |
7.135 10:19 |
8.140 10.07.25 |
5.2 13.01.25 |
171'280 |
|
CVC Cptl Rg 24.10.2025 / 17:30:00 |
15.020 | 2.18% |
15.030 17:23 |
14.660 13:51 |
23.55 06.02.25 |
13.095 07.04.25 |
168'760 |
|
D'Ieteren Grp 24.10.2025 / 17:30:00 |
161.40 | 0.81% |
161.50 17:27 |
159.40 10:12 |
190.55 25.08.25 |
140 07.04.25 |
6'175 |
|
Daimler Tr Hldg N 24.10.2025 / 17:30:00 |
35.38 | 0.88% |
35.57 09:06 |
35.10 12:01 |
45.33 06.03.25 |
30.79 07.04.25 |
337'242 |
|
Dalata Hotel Rg 24.10.2025 / 17:26:06 |
6.430 | 0.00% |
6.440 09:13 |
6.430 12:37 |
6.680 11.07.25 |
4.4425 08.01.25 |
11'633 |
|
Danone 24.10.2025 / 17:30:00 |
77.79 | -0.68% |
78.16 09:00 |
77.62 12:53 |
78.84 23.10.25 |
63.52 16.01.25 |
405'550 |
|
Danske Bank Rg 24.10.2025 / 16:55:00 |
272.20 | -0.66% |
274.30 09:01 |
270.60 16:04 |
277.55 10.10.25 |
177.4 07.04.25 |
281'238 |
|
Dassault Syst 24.10.2025 / 17:30:00 |
25.78 | -1.88% |
26.44 09:04 |
25.54 14:17 |
41.17 06.02.25 |
25 23.10.25 |
2'238'494 |
|
Dav Cam Mil Rg 24.10.2025 / 17:30:00 |
5.790 | -0.38% |
5.826 09:00 |
5.756 13:51 |
6.832 19.08.25 |
5.08 07.04.25 |
1'635'729 |