×
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
- 23.05.2025 - 17:30:05
- 55.32
- -0.98%
- -0.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 23.05.2025 / 17:30:00 |
40.10 | 0.15% | 0.06 | 40.08 | 40.20 | 0 | |
|
Coloplast -B- 23.05.2025 / 16:55:00 |
629.80 | -0.85% | -5.40 | 629.80 | 629.80 | 0 | |
|
Colruyt 23.05.2025 / 17:30:00 |
39.56 | 0.20% | 0.08 | 39.50 | 39.80 | 0 | |
|
Commerzbank I 23.05.2025 / 17:30:00 |
25.99 | -2.05% | -0.55 | 26.03 | 26.03 | 0 | |
|
Compass Group Rg 23.05.2025 / 17:30:00 |
26.88 | -0.63% | -0.17 | 26.87 | 27.40 | 0 | |
|
Continental I 23.05.2025 / 17:30:00 |
74.02 | -3.72% | -2.86 | 74.42 | 74.42 | 0 | |
|
ConvaTec Grp Rg 23.05.2025 / 17:30:00 |
2.850 | 1.86% | 0.05 | 2.796 | 2.852 | 0 | |
|
Corticeira Amorim N 23.05.2025 / 17:30:00 |
8.270 | -1.55% | -0.13 | 8.100 | 8.290 | 0 | |
|
Covestro I 23.05.2025 / 17:30:00 |
60.02 | 0.07% | 0.04 | 59.92 | 59.96 | 0 | |
|
Credit Agricole 23.05.2025 / 17:30:00 |
17.180 | -2.16% | -0.38 | 17.230 | 17.230 | 0 | |
|
CRH PLC Rg 23.05.2025 / 17:30:00 |
69.82 | -1.22% | -0.86 | 69.78 | 69.92 | 0 | |
|
Croda Intl Rg 23.05.2025 / 17:30:00 |
30.30 | -1.66% | -0.51 | 30.29 | 30.32 | 0 | |
|
CTS Eventim I 23.05.2025 / 17:30:00 |
106.50 | 1.14% | 1.20 | 106.60 | 106.60 | 0 | |
|
CTT Rg 23.05.2025 / 17:30:00 |
7.190 | -1.24% | -0.09 | 7.060 | 7.210 | 0 | |
|
CVC Cptl Rg 23.05.2025 / 17:30:00 |
16.140 | 0.12% | 0.02 | 16.200 | 16.200 | 0 | |
|
D'Ieteren Grp 23.05.2025 / 17:30:00 |
180.50 | -1.10% | -2.00 | 181.00 | 181.00 | 0 | |
|
Daimler Tr Hldg N 23.05.2025 / 17:30:00 |
38.28 | -2.42% | -0.95 | 38.35 | 38.35 | 0 | |
|
Dalata Hotel Rg 23.05.2025 / 17:28:00 |
5.600 | -2.10% | -0.12 | 5.600 | 5.610 | 0 | |
|
Danone 23.05.2025 / 17:30:00 |
75.62 | -0.18% | -0.14 | 75.64 | 75.64 | 0 | |
|
Danske Bank Rg 23.05.2025 / 16:55:00 |
252.80 | -0.32% | -0.80 | 253.50 | 253.50 | 0 | |
|
Dassault Syst 23.05.2025 / 17:30:00 |
33.66 | -0.97% | -0.33 | 33.59 | 33.59 | 0 | |
|
Dav Cam Mil Rg 23.05.2025 / 17:30:00 |
5.520 | -2.21% | -0.13 | 5.548 | 5.548 | 0 | |
|
DCC Rg 23.05.2025 / 17:30:00 |
45.14 | -0.66% | -0.30 | 45.12 | 45.16 | 0 | |
|
De Longhi N 23.05.2025 / 17:30:00 |
27.91 | -2.00% | -0.57 | 27.98 | 27.98 | 0 | |
|
Deliver Hero N 23.05.2025 / 17:30:00 |
24.43 | -1.49% | -0.37 | 24.42 | 24.46 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ageas 23.05.2025 / 17:30:00 |
57.00 | 22.97% | 46.34% | 0.57% | 6.15% | 8.42% | 17.72% | 31.25% |
|
Generali 23.05.2025 / 17:30:00 |
32.97 | 22.65% | 74.88% | -5.42% | 3.40% | 3.63% | 41.08% | 85.66% |
|
Dalata Hotel Rg 23.05.2025 / 17:28:00 |
5.600 | 22.48% | 23.54% | 4.28% | 7.69% | 16.30% | 33.81% | 44.44% |
|
Snam N 23.05.2025 / 17:30:00 |
5.253 | 22.44% | 12.65% | 1.96% | 5.84% | 13.30% | 21.91% | -3.13% |
|
Jyske Bank Rg 23.05.2025 / 16:55:00 |
622.25 | 22.30% | 29.15% | 1.76% | 17.41% | 7.01% | 15.45% | 63.11% |
|
Telia Company Rg 23.05.2025 / 17:25:00 |
37.28 | 22.11% | 45.37% | 3.04% | 5.91% | 6.44% | 41.16% | -7.96% |
|
DNB Bk Rg 23.05.2025 / 16:20:00 |
275.90 | 21.97% | 27.73% | 0.71% | 4.55% | 6.77% | 34.45% | 47.42% |
|
Nordea Bk Rg 23.05.2025 / 17:25:00 |
12.655 | 21.93% | 13.93% | -1.29% | 7.34% | -0.12% | 12.41% | 37.57% |
|
Barclays Rg 23.05.2025 / 17:30:00 |
3.223 | 21.57% | 112.32% | -0.91% | 10.21% | 4.58% | 49.12% | 112.46% |
|
Lifco Rg-B 23.05.2025 / 17:25:00 |
383.40 | 21.45% | 56.87% | -4.72% | 4.64% | 4.47% | 35.67% | 0.00% |
|
Ackermans V Haare 23.05.2025 / 17:30:00 |
229.20 | 21.38% | 45.89% | 0.44% | 8.52% | 17.60% | 37.16% | 45.39% |
|
Iberdrola 23.05.2025 / 17:30:00 |
16.215 | 21.37% | 36.12% | 2.92% | 5.16% | 16.49% | 35.07% | 45.80% |
|
Kingfisher Rg 23.05.2025 / 17:30:00 |
2.969 | 21.15% | 22.99% | -4.84% | 10.00% | 19.96% | 13.75% | 21.65% |
|
Valmet Corporat Rg 23.05.2025 / 17:25:00 |
27.86 | 21.09% | 8.43% | -3.15% | 6.54% | 3.15% | 11.44% | 10.03% |
|
BT Group Rg 23.05.2025 / 17:30:00 |
1.716 | 20.79% | 41.01% | 3.62% | 2.42% | 7.89% | 35.24% | -5.43% |
|
AXA 23.05.2025 / 17:30:00 |
40.91 | 20.66% | 40.52% | -0.63% | 0.78% | 9.31% | 21.60% | 79.24% |
|
Erste Group Bk I 23.05.2025 / 17:30:00 |
70.55 | 20.62% | 95.40% | -2.15% | 12.16% | 10.03% | 49.60% | 143.20% |
|
Aena Br 23.05.2025 / 17:30:00 |
237.30 | 20.56% | 45.74% | 0.68% | 9.71% | 10.89% | 33.92% | 78.14% |
|
Telenor Rg 23.05.2025 / 16:20:00 |
153.90 | 20.55% | 31.30% | 0.07% | 3.15% | 5.66% | 24.82% | 20.08% |
|
Kon Ah Del Br Rg 23.05.2025 / 17:30:00 |
37.60 | 20.20% | 45.49% | 1.68% | 5.09% | 11.11% | 29.90% | 51.67% |
|
Kone-B Rg 23.05.2025 / 17:25:00 |
55.38 | 20.12% | 24.93% | -1.35% | 8.89% | 2.18% | 13.36% | 25.35% |
|
Prosus Rg-N 23.05.2025 / 17:30:00 |
45.12 | 19.60% | 70.52% | -2.07% | 10.59% | 7.21% | 30.18% | 120.60% |
|
Jeronimo Martins N 23.05.2025 / 17:30:00 |
21.92 | 19.52% | -4.43% | 1.29% | 2.81% | 6.41% | 7.35% | 20.11% |
|
Fres Med Care I 23.05.2025 / 17:30:00 |
51.04 | 19.47% | 39.19% | -0.62% | 19.06% | 10.12% | 31.01% | -6.50% |
|
ArcelorMittal Rg 23.05.2025 / 17:30:00 |
26.39 | 19.36% | 3.95% | -3.51% | 1.60% | -3.72% | 10.84% | -2.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 23.05.2025 / 17:30:00 |
40.10 | 0.15% |
40.24 09:00 |
39.58 14:13 |
40.24 23.05.25 |
26.92 15.01.25 |
140'113 |
|
Coloplast -B- 23.05.2025 / 16:55:00 |
629.80 | -0.85% |
640.80 11:53 |
625.60 14:22 |
850.30 04.02.25 |
625.6 23.05.25 |
162'261 |
|
Colruyt 23.05.2025 / 17:30:00 |
39.56 | 0.20% |
39.74 17:11 |
39.28 09:58 |
42.96 24.04.25 |
34.5 09.01.25 |
60'518 |
|
Commerzbank I 23.05.2025 / 17:30:00 |
25.99 | -2.05% |
26.70 10:36 |
25.32 14:16 |
26.70 23.05.25 |
15.205 02.01.25 |
2'833'797 |
|
Compass Group Rg 23.05.2025 / 17:30:00 |
26.88 | -0.63% |
27.11 09:45 |
26.60 14:14 |
28.53 18.02.25 |
23.45 07.04.25 |
503'051 |
|
Continental I 23.05.2025 / 17:30:00 |
74.02 | -3.72% |
77.02 09:38 |
73.44 14:16 |
77.88 21.05.25 |
55.68 07.04.25 |
358'220 |
|
ConvaTec Grp Rg 23.05.2025 / 17:30:00 |
2.850 | 1.86% |
2.856 17:10 |
2.792 14:13 |
2.856 23.05.25 |
2.188 03.01.25 |
1'812'093 |
|
Corticeira Amorim N 23.05.2025 / 17:30:00 |
8.270 | -1.55% |
8.405 09:13 |
8.185 14:16 |
8.550 19.02.25 |
7.03 07.04.25 |
24'091 |
|
Covestro I 23.05.2025 / 17:30:00 |
60.02 | 0.07% |
60.04 10:35 |
60.00 12:19 |
60.30 06.05.25 |
55.5 08.01.25 |
12'971 |
|
Credit Agricole 23.05.2025 / 17:30:00 |
17.180 | -2.16% |
17.695 10:07 |
16.920 14:16 |
17.775 21.05.25 |
13.0975 02.01.25 |
4'702'574 |
|
CRH PLC Rg 23.05.2025 / 17:30:00 |
69.82 | -1.22% |
71.16 09:10 |
68.22 14:14 |
88.52 18.02.25 |
57.48 07.04.25 |
150'094 |
|
Croda Intl Rg 23.05.2025 / 17:30:00 |
30.30 | -1.66% |
31.06 09:05 |
30.04 15:13 |
34.26 30.01.25 |
25.51 11.04.25 |
101'880 |
|
CTS Eventim I 23.05.2025 / 17:30:00 |
106.50 | 1.14% |
106.90 17:00 |
101.90 14:16 |
114.10 20.05.25 |
82.05 02.01.25 |
125'411 |
|
CTT Rg 23.05.2025 / 17:30:00 |
7.190 | -1.24% |
7.300 09:01 |
7.095 14:54 |
7.830 07.05.25 |
5.2 13.01.25 |
168'051 |
|
CVC Cptl Rg 23.05.2025 / 17:30:00 |
16.140 | 0.12% |
16.850 09:00 |
15.590 14:14 |
23.55 06.02.25 |
13.095 07.04.25 |
569'586 |
|
D'Ieteren Grp 23.05.2025 / 17:30:00 |
180.50 | -1.10% |
184.45 10:59 |
178.80 15:14 |
187.50 14.05.25 |
140 07.04.25 |
27'808 |
|
Daimler Tr Hldg N 23.05.2025 / 17:30:00 |
38.28 | -2.42% |
39.61 09:09 |
37.40 14:15 |
45.33 06.03.25 |
30.79 07.04.25 |
588'430 |
|
Dalata Hotel Rg 23.05.2025 / 17:28:00 |
5.600 | -2.10% |
5.760 09:05 |
5.525 14:21 |
5.840 22.05.25 |
4.4425 08.01.25 |
306'962 |
|
Danone 23.05.2025 / 17:30:00 |
75.62 | -0.18% |
76.21 09:00 |
75.14 15:42 |
77.16 02.05.25 |
63.52 16.01.25 |
719'810 |
|
Danske Bank Rg 23.05.2025 / 16:55:00 |
252.80 | -0.32% |
257.90 10:49 |
246.50 14:16 |
257.90 23.05.25 |
177.4 07.04.25 |
596'023 |
|
Dassault Syst 23.05.2025 / 17:30:00 |
33.66 | -0.97% |
34.38 09:06 |
33.07 14:16 |
41.17 06.02.25 |
30.57 24.04.25 |
1'101'575 |
|
Dav Cam Mil Rg 23.05.2025 / 17:30:00 |
5.520 | -2.21% |
5.678 11:15 |
5.422 15:08 |
6.485 11.03.25 |
5.08 07.04.25 |
3'165'187 |
|
DCC Rg 23.05.2025 / 17:30:00 |
45.14 | -0.66% |
45.72 09:10 |
44.54 14:14 |
56.20 31.01.25 |
44.54 23.05.25 |
48'198 |
|
De Longhi N 23.05.2025 / 17:30:00 |
27.91 | -2.00% |
29.26 09:00 |
27.44 14:13 |
34.82 26.02.25 |
23.41 07.04.25 |
61'834 |
|
Deliver Hero N 23.05.2025 / 17:30:00 |
24.43 | -1.49% |
24.92 10:14 |
23.94 14:15 |
32.46 18.02.25 |
19.69 07.04.25 |
342'700 |