×
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
- 09.07.2025 - 17:30:04
- 55.80
- 0.84%
- 0.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 09.07.2025 / 17:30:00 |
75.93 | 0.16% | 0.13 | 75.85 | 76.15 | 19'836 | |
|
Coloplast -B- 09.07.2025 / 16:55:00 |
602.50 | -0.38% | -2.30 | 602.80 | 602.80 | 113'675 | |
|
Colruyt 09.07.2025 / 17:30:00 |
37.01 | -0.54% | -0.20 | 36.94 | 37.08 | 16'351 | |
|
Commerzbank I 09.07.2025 / 17:30:00 |
29.90 | -0.47% | -0.14 | 30.08 | 30.08 | 5'265'475 | |
|
Compass Group Rg 09.07.2025 / 17:30:00 |
25.05 | -0.02% | -0.01 | 25.04 | 25.07 | 542'045 | |
|
Continental I 09.07.2025 / 17:30:00 |
77.65 | 1.85% | 1.41 | 77.58 | 77.58 | 299'878 | |
|
ConvaTec Grp Rg 09.07.2025 / 17:30:00 |
2.634 | 0.61% | 0.02 | 2.630 | 2.634 | 493'378 | |
|
Corticeira Amorim N 09.07.2025 / 17:30:00 |
7.960 | -0.38% | -0.03 | 7.790 | 8.120 | 7'841 | |
|
Covestro I 09.07.2025 / 17:29:53 |
60.60 | 0.00% | 0.00 | 59.44 | 60.60 | 7'045 | |
|
Credit Agricole 09.07.2025 / 17:30:00 |
16.385 | 2.34% | 0.38 | 16.400 | 16.400 | 1'437'172 | |
|
CRH PLC Rg 09.07.2025 / 17:30:00 |
69.98 | 0.34% | 0.24 | 69.96 | 70.08 | 79'145 | |
|
Croda Intl Rg 09.07.2025 / 17:30:00 |
30.12 | 0.35% | 0.11 | 30.05 | 30.14 | 67'500 | |
|
CTP Br Rg 09.07.2025 / 17:30:00 |
17.560 | 0.23% | 0.04 | 17.540 | 17.580 | 32'720 | |
|
CTS Eventim I 09.07.2025 / 17:30:00 |
106.10 | 0.19% | 0.20 | 106.50 | 106.50 | 28'675 | |
|
CTT Rg 09.07.2025 / 17:30:00 |
8.080 | 1.70% | 0.14 | 8.060 | 8.090 | 287'729 | |
|
CVC Cptl Rg 09.07.2025 / 17:30:00 |
17.245 | -0.78% | -0.14 | 17.300 | 17.300 | 129'055 | |
|
D'Ieteren Grp 09.07.2025 / 17:30:00 |
186.30 | 0.49% | 0.90 | 186.40 | 186.40 | 9'972 | |
|
Daimler Tr Hldg N 09.07.2025 / 17:30:00 |
41.87 | 1.25% | 0.52 | 41.92 | 41.92 | 926'156 | |
|
Dalata Hotel Rg 09.07.2025 / 17:28:00 |
6.480 | 0.15% | 0.01 | 6.430 | 6.530 | 49'593 | |
|
Danone 09.07.2025 / 17:30:00 |
68.01 | 0.71% | 0.48 | 67.94 | 67.94 | 616'818 | |
|
Danske Bank Rg 09.07.2025 / 16:55:00 |
262.70 | 1.00% | 2.60 | 263.00 | 263.00 | 283'503 | |
|
Dassault Syst 09.07.2025 / 17:30:00 |
31.76 | 0.79% | 0.25 | 31.69 | 31.69 | 420'167 | |
|
Dav Cam Mil Rg 09.07.2025 / 17:30:00 |
6.104 | 0.10% | 0.01 | 6.096 | 6.096 | 3'304'461 | |
|
DCC Rg 09.07.2025 / 17:30:00 |
47.70 | 0.02% | 0.01 | 47.58 | 47.72 | 46'478 | |
|
De Longhi N 09.07.2025 / 17:30:00 |
29.74 | 0.51% | 0.15 | 29.70 | 29.70 | 71'984 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 09.07.2025 / 17:30:00 |
32.67 | 25.57% | 22.96% | -1.18% | -1.54% | 0.40% | 24.93% | 41.27% |
|
Phoenix Grp Rg 09.07.2025 / 17:30:00 |
6.358 | 25.52% | 19.20% | -0.43% | -3.45% | 10.61% | 16.81% | 7.24% |
|
ArcelorMittal Rg 09.07.2025 / 17:30:00 |
28.55 | 25.45% | 9.25% | 2.53% | 5.82% | 18.79% | 37.13% | 28.32% |
|
Fresenius I 09.07.2025 / 17:30:00 |
42.32 | 25.25% | 48.50% | 0.19% | -3.69% | 6.90% | 45.98% | 45.09% |
|
Vinci 09.07.2025 / 17:30:00 |
126.88 | 25.13% | 9.87% | 1.40% | 1.06% | 5.66% | 21.76% | 41.58% |
|
DNB Bk Rg 09.07.2025 / 16:20:00 |
282.20 | 25.02% | 30.93% | 1.80% | 1.24% | 8.66% | 37.69% | 56.94% |
|
Metso Rg 09.07.2025 / 17:25:00 |
11.425 | 24.89% | 22.57% | 2.51% | 4.48% | 32.63% | 16.63% | 50.27% |
|
Mandatum Rg 09.07.2025 / 17:25:00 |
5.644 | 24.78% | 37.44% | -0.53% | -0.28% | -5.11% | 38.54% | 0.00% |
|
Barclays Rg 09.07.2025 / 17:30:00 |
3.393 | 24.69% | 117.77% | 4.13% | 4.82% | 21.79% | 54.73% | 119.09% |
|
Prosus Rg-N 09.07.2025 / 17:30:00 |
47.51 | 24.37% | 77.32% | 2.50% | 0.00% | 25.92% | 43.90% | 54.28% |
|
BPER Banca N 09.07.2025 / 17:30:00 |
7.668 | 24.16% | 151.50% | 1.47% | -0.03% | 13.57% | 45.28% | 411.42% |
|
RWE I 09.07.2025 / 17:30:00 |
36.10 | 24.01% | -13.59% | 0.47% | 4.08% | 5.99% | 8.93% | -0.95% |
|
Alm. Brand Rg 09.07.2025 / 16:55:00 |
17.310 | 24.00% | 46.14% | 4.21% | 5.58% | 15.55% | 27.51% | 65.89% |
|
Jeronimo Martins N 09.07.2025 / 17:30:00 |
22.66 | 23.82% | -1.00% | 2.16% | 5.40% | 8.94% | 16.86% | 8.12% |
|
OMV I 09.07.2025 / 17:30:00 |
46.90 | 23.24% | 15.75% | 0.88% | 8.87% | 9.38% | 17.72% | 10.54% |
|
Telenor Rg 09.07.2025 / 16:20:00 |
156.60 | 22.91% | 33.88% | -0.41% | 2.42% | 5.07% | 27.63% | 17.17% |
|
Outokumpu N 09.07.2025 / 17:25:00 |
3.608 | 22.83% | -20.52% | 1.01% | 4.46% | 13.25% | 6.75% | -5.74% |
|
ASR Rg 09.07.2025 / 17:30:00 |
56.70 | 22.64% | 31.43% | 1.76% | 2.44% | 7.24% | 26.03% | 40.53% |
|
Brit Amer Tobacc Rg 09.07.2025 / 17:30:00 |
36.07 | 22.48% | 53.44% | 4.38% | 1.08% | 13.52% | 45.07% | 3.82% |
|
NatWest Grp Rg 09.07.2025 / 17:30:00 |
4.973 | 21.87% | 123.86% | 4.26% | -3.47% | 8.23% | 54.01% | 0.00% |
|
Lifco Rg-B 09.07.2025 / 17:25:00 |
393.40 | 21.64% | 57.11% | 2.88% | -1.26% | 12.34% | 31.92% | 124.47% |
|
Erste Group Bk I 09.07.2025 / 17:30:00 |
74.45 | 21.63% | 97.04% | 3.76% | 3.04% | 19.22% | 62.66% | 194.59% |
|
Deutsche Boerse N 09.07.2025 / 17:30:00 |
270.65 | 21.41% | 45.13% | 0.67% | -1.47% | 0.41% | 44.97% | 69.08% |
|
Rightmove Rg 09.07.2025 / 17:30:00 |
7.822 | 20.74% | 34.41% | 2.70% | 0.77% | 6.57% | 45.28% | 29.17% |
|
AXA 09.07.2025 / 17:30:00 |
42.07 | 20.61% | 40.47% | 2.92% | -0.14% | 7.34% | 31.55% | 91.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 09.07.2025 / 17:30:00 |
75.93 | 0.16% |
76.05 16:59 |
75.48 10:21 |
79.55 06.05.25 |
51.75 14.01.25 |
19'836 |
|
Coloplast -B- 09.07.2025 / 16:55:00 |
602.50 | -0.38% |
608.40 09:12 |
601.60 16:50 |
850.30 04.02.25 |
583.4 01.07.25 |
113'675 |
|
Colruyt 09.07.2025 / 17:30:00 |
37.01 | -0.54% |
37.27 09:01 |
36.96 16:52 |
42.96 24.04.25 |
34.5 09.01.25 |
16'351 |
|
Commerzbank I 09.07.2025 / 17:30:00 |
29.90 | -0.47% |
30.74 09:23 |
29.31 13:03 |
30.74 09.07.25 |
15.205 02.01.25 |
5'265'475 |
|
Compass Group Rg 09.07.2025 / 17:30:00 |
25.05 | -0.02% |
25.21 09:11 |
24.94 16:45 |
28.53 18.02.25 |
23.45 07.04.25 |
542'045 |
|
Continental I 09.07.2025 / 17:30:00 |
77.65 | 1.85% |
78.46 15:12 |
76.64 09:00 |
78.68 29.05.25 |
55.68 07.04.25 |
299'878 |
|
ConvaTec Grp Rg 09.07.2025 / 17:30:00 |
2.634 | 0.61% |
2.648 11:25 |
2.620 09:26 |
3.110 05.06.25 |
2.188 03.01.25 |
493'378 |
|
Corticeira Amorim N 09.07.2025 / 17:30:00 |
7.960 | -0.38% |
8.020 11:44 |
7.950 14:45 |
8.550 19.02.25 |
7.03 07.04.25 |
7'841 |
|
Covestro I 09.07.2025 / 17:29:53 |
60.60 | 0.00% |
60.76 09:29 |
60.54 16:10 |
60.82 07.07.25 |
55.5 08.01.25 |
7'045 |
|
Credit Agricole 09.07.2025 / 17:30:00 |
16.385 | 2.34% |
16.400 17:29 |
16.075 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'437'172 |
|
CRH PLC Rg 09.07.2025 / 17:30:00 |
69.98 | 0.34% |
70.56 15:50 |
69.46 09:17 |
88.52 18.02.25 |
57.48 07.04.25 |
79'145 |
|
Croda Intl Rg 09.07.2025 / 17:30:00 |
30.12 | 0.35% |
30.33 15:31 |
29.75 09:28 |
34.26 30.01.25 |
25.51 11.04.25 |
67'500 |
|
CTP Br Rg 09.07.2025 / 17:30:00 |
17.560 | 0.23% |
17.620 15:51 |
17.480 10:22 |
18.230 30.06.25 |
14.14 09.04.25 |
32'720 |
|
CTS Eventim I 09.07.2025 / 17:30:00 |
106.10 | 0.19% |
106.50 12:01 |
104.90 09:00 |
114.10 20.05.25 |
82.05 02.01.25 |
28'675 |
|
CTT Rg 09.07.2025 / 17:30:00 |
8.080 | 1.70% |
8.125 09:36 |
7.930 14:00 |
8.125 09.07.25 |
5.2 13.01.25 |
287'729 |
|
CVC Cptl Rg 09.07.2025 / 17:30:00 |
17.245 | -0.78% |
17.560 11:40 |
17.185 16:31 |
23.55 06.02.25 |
13.095 07.04.25 |
129'055 |
|
D'Ieteren Grp 09.07.2025 / 17:30:00 |
186.30 | 0.49% |
187.90 11:52 |
184.65 09:03 |
187.90 09.07.25 |
140 07.04.25 |
9'972 |
|
Daimler Tr Hldg N 09.07.2025 / 17:30:00 |
41.87 | 1.25% |
42.44 15:12 |
40.93 09:02 |
45.33 06.03.25 |
30.79 07.04.25 |
926'156 |
|
Dalata Hotel Rg 09.07.2025 / 17:28:00 |
6.480 | 0.15% |
6.500 16:59 |
6.440 09:43 |
6.540 20.06.25 |
4.4425 08.01.25 |
49'593 |
|
Danone 09.07.2025 / 17:30:00 |
68.01 | 0.71% |
68.36 15:31 |
67.68 09:27 |
77.16 02.05.25 |
63.52 16.01.25 |
616'818 |
|
Danske Bank Rg 09.07.2025 / 16:55:00 |
262.70 | 1.00% |
264.00 15:03 |
261.10 09:00 |
264.00 09.07.25 |
177.4 07.04.25 |
283'503 |
|
Dassault Syst 09.07.2025 / 17:30:00 |
31.76 | 0.79% |
31.87 11:58 |
31.51 10:11 |
41.17 06.02.25 |
30.18 26.06.25 |
420'167 |
|
Dav Cam Mil Rg 09.07.2025 / 17:30:00 |
6.104 | 0.10% |
6.158 13:59 |
6.038 09:39 |
6.485 11.03.25 |
5.08 07.04.25 |
3'304'461 |
|
DCC Rg 09.07.2025 / 17:30:00 |
47.70 | 0.02% |
47.98 11:45 |
47.41 09:29 |
56.20 31.01.25 |
44.54 23.05.25 |
46'478 |
|
De Longhi N 09.07.2025 / 17:30:00 |
29.74 | 0.51% |
30.07 12:24 |
29.27 09:30 |
34.82 26.02.25 |
23.41 07.04.25 |
71'984 |