×
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 |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 24.10.2025 / 17:30:00 |
23.84 | 1.53% | 0.36 | 23.84 | 23.88 | 0 | |
|
Flutter Entmt Rg 24.10.2025 / 17:30:00 |
188.20 | -0.54% | -1.03 | 188.05 | 188.30 | 0 | |
|
Fortum Rg 24.10.2025 / 17:25:00 |
17.865 | -0.42% | -0.08 | 17.800 | 17.800 | 0 | |
|
Fres Med Care I 24.10.2025 / 17:30:00 |
46.89 | 0.41% | 0.19 | 46.86 | 46.89 | 0 | |
|
Fresenius I 24.10.2025 / 17:30:00 |
48.98 | -0.41% | -0.20 | 49.00 | 49.00 | 0 | |
|
Fresnillo Rg 24.10.2025 / 17:30:00 |
22.09 | 0.41% | 0.09 | 21.66 | 22.50 | 0 | |
|
Galp Energia -B- 24.10.2025 / 17:30:00 |
16.880 | -0.18% | -0.03 | 16.870 | 16.900 | 0 | |
|
Games Workshop G Rg 24.10.2025 / 17:30:00 |
153.60 | 0.92% | 1.40 | 153.30 | 153.70 | 0 | |
|
GEA Group I 24.10.2025 / 17:30:00 |
63.60 | 0.75% | 0.48 | 63.45 | 63.65 | 0 | |
|
Geberit N 24.10.2025 / 17:20:00 |
609.00 | -0.81% | -5.00 | 608.80 | 610.20 | 0 | |
|
Generali 24.10.2025 / 17:30:00 |
32.78 | 0.49% | 0.16 | 32.83 | 32.83 | 0 | |
|
Genmab Rg 24.10.2025 / 16:55:00 |
1'906.25 | -1.38% | -26.75 | 1'901.50 | 1'907.50 | 0 | |
|
Givaudan N 24.10.2025 / 17:20:00 |
3'532.50 | -0.38% | -13.50 | 3'520.00 | 3'533.00 | 0 | |
|
Gjensidige Forsi Rg 24.10.2025 / 16:20:00 |
267.90 | -4.53% | -12.70 | 262.60 | 269.20 | 0 | |
|
Glanbia Rg 24.10.2025 / 17:28:00 |
14.900 | -0.53% | -0.08 | 14.610 | 15.220 | 0 | |
|
Glencore Rg 24.10.2025 / 17:30:00 |
3.457 | -0.01% | 0.00 | 3.456 | 3.461 | 0 | |
|
Glenveagh Rg-144A 24.10.2025 / 17:28:00 |
1.866 | 2.25% | 0.04 | 1.844 | 1.866 | 0 | |
|
Grifols-A Br 24.10.2025 / 17:30:00 |
11.275 | -0.92% | -0.11 | 11.310 | 11.310 | 0 | |
|
Grupo Catalana O Br 24.10.2025 / 17:29:59 |
49.40 | 0.00% | 0.00 | 49.35 | 49.50 | 0 | |
|
GSK Rg 24.10.2025 / 17:30:00 |
16.200 | -1.71% | -0.28 | 16.195 | 16.205 | 0 | |
|
H Lundbeck Br/Rg-B 24.10.2025 / 16:55:00 |
46.16 | -0.43% | -0.20 | 46.00 | 46.22 | 0 | |
|
Hafnia Ltd Rg 24.10.2025 / 16:20:00 |
62.22 | -0.78% | -0.49 | 62.14 | 62.42 | 0 | |
|
Haleon Rg 24.10.2025 / 17:29:50 |
3.505 | 0.00% | 0.00 | 3.502 | 3.506 | 0 | |
|
Halma Rg 24.10.2025 / 17:30:00 |
35.65 | 1.19% | 0.42 | 35.62 | 35.68 | 0 | |
|
Hannover Rueck N 24.10.2025 / 17:30:00 |
255.80 | 0.04% | 0.10 | 255.40 | 255.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nokia N 24.10.2025 / 17:25:00 |
5.302 | 22.21% | 70.74% | 8.80% | 33.75% | 52.88% | 20.10% | 21.00% |
|
Reckitt Benck Gr Rg 24.10.2025 / 17:30:00 |
58.80 | 21.93% | 8.24% | -0.02% | 6.33% | 5.26% | 21.21% | -0.98% |
|
Hennes & Mauritz-B- 24.10.2025 / 17:25:00 |
180.25 | 21.37% | 2.16% | 2.14% | 3.71% | 40.27% | 4.80% | 62.47% |
|
Natl Grid Rg 24.10.2025 / 17:30:00 |
11.523 | 21.25% | 19.78% | 1.90% | 9.14% | 7.06% | 17.60% | 41.23% |
|
Do & Co I 24.10.2025 / 17:30:00 |
216.00 | 21.25% | 62.69% | 0.47% | -2.92% | 11.34% | 50.00% | 177.00% |
|
Danone 24.10.2025 / 17:30:00 |
77.79 | 20.79% | 33.47% | 0.15% | 6.50% | 6.78% | 18.35% | 64.43% |
|
Tesco Rg 24.10.2025 / 17:30:00 |
4.541 | 20.70% | 53.38% | 2.44% | 2.78% | 6.97% | 28.90% | 112.34% |
|
WDP 24.10.2025 / 17:30:00 |
23.00 | 20.62% | -19.11% | 4.64% | 10.36% | 12.20% | 2.95% | -5.78% |
|
Enagas Br 24.10.2025 / 17:30:00 |
14.170 | 20.43% | -6.94% | 1.87% | 7.23% | 7.17% | 4.31% | -6.61% |
|
Aker BP Rg 24.10.2025 / 16:20:00 |
265.20 | 20.32% | -9.83% | 7.85% | 0.51% | 7.52% | 13.82% | -16.04% |
|
MTU Aero Engin N 24.10.2025 / 17:30:00 |
386.00 | 19.85% | 96.83% | 5.81% | 3.37% | 4.81% | 24.32% | 120.93% |
|
AstraZeneca Rg 24.10.2025 / 17:30:00 |
125.12 | 19.84% | 18.37% | -0.27% | 13.79% | 12.52% | 7.81% | 28.73% |
|
SEB -A- 24.10.2025 / 17:25:00 |
181.20 | 19.76% | 30.58% | 0.81% | -2.23% | 7.12% | 21.24% | 56.25% |
|
Generali 24.10.2025 / 17:30:00 |
32.78 | 19.75% | 70.74% | 2.39% | -1.97% | 2.28% | 26.56% | 126.42% |
|
Aena Br 24.10.2025 / 17:30:00 |
23.88 | 19.56% | 44.53% | 0.55% | 3.83% | 1.68% | 16.60% | 125.76% |
|
Entain Rg 24.10.2025 / 17:30:00 |
8.254 | 19.47% | -17.38% | 0.49% | -8.02% | -17.50% | 15.25% | -30.35% |
|
Geberit N 24.10.2025 / 17:20:00 |
609.00 | 19.41% | 14.17% | 1.28% | 4.25% | -1.70% | 17.75% | 43.90% |
|
Eni N 24.10.2025 / 17:30:00 |
15.762 | 19.40% | 1.59% | 6.40% | 2.74% | 7.20% | 8.99% | 30.13% |
|
Terna N 24.10.2025 / 17:30:00 |
9.042 | 19.26% | 20.35% | 0.07% | 5.99% | 7.08% | 11.80% | 46.56% |
|
ABB N 24.10.2025 / 17:20:00 |
59.08 | 19.26% | 57.07% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
CRH PLC Rg 24.10.2025 / 17:30:00 |
90.62 | 19.15% | 63.49% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Spbk 1 sor norg Rg 24.10.2025 / 16:20:00 |
172.60 | 18.66% | 35.15% | -0.80% | -2.38% | -4.54% | 18.38% | 61.34% |
|
Imperial Brands Rg 24.10.2025 / 17:30:00 |
30.11 | 18.58% | 67.17% | 0.57% | -5.24% | 1.86% | 31.00% | 47.42% |
|
Allianz N 24.10.2025 / 17:30:00 |
352.65 | 18.55% | 44.80% | 1.35% | -1.66% | 5.02% | 20.24% | 102.23% |
|
Mowi Rg 24.10.2025 / 16:20:00 |
229.80 | 18.31% | 26.59% | 0.26% | 8.09% | 20.31% | 16.53% | 66.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 24.10.2025 / 17:30:00 |
23.84 | 1.53% |
24.02 15:20 |
23.44 11:03 |
25.88 29.01.25 |
17.74 07.04.25 |
200'098 |
|
Flutter Entmt Rg 24.10.2025 / 17:30:00 |
188.20 | -0.54% |
191.10 16:00 |
187.70 16:30 |
236.90 14.02.25 |
147 07.04.25 |
31'081 |
|
Fortum Rg 24.10.2025 / 17:25:00 |
17.865 | -0.42% |
17.895 09:00 |
17.438 11:04 |
17.940 23.10.25 |
12.25 09.04.25 |
642'583 |
|
Fres Med Care I 24.10.2025 / 17:30:00 |
46.89 | 0.41% |
46.92 16:01 |
46.09 10:42 |
54.04 21.05.25 |
39.435 09.04.25 |
200'292 |
|
Fresenius I 24.10.2025 / 17:30:00 |
48.98 | -0.41% |
49.10 16:52 |
48.55 10:17 |
49.30 23.10.25 |
31.94 07.04.25 |
345'156 |
|
Fresnillo Rg 24.10.2025 / 17:30:00 |
22.09 | 0.41% |
22.16 16:18 |
21.22 13:03 |
26.48 16.10.25 |
6.285 02.01.25 |
180'128 |
|
Galp Energia -B- 24.10.2025 / 17:30:00 |
16.880 | -0.18% |
17.030 10:00 |
16.860 09:00 |
17.440 17.01.25 |
12.245 09.04.25 |
1'056'668 |
|
Games Workshop G Rg 24.10.2025 / 17:30:00 |
153.60 | 0.92% |
153.70 17:21 |
152.20 13:59 |
167.30 16.06.25 |
122.6 07.04.25 |
10'155 |
|
GEA Group I 24.10.2025 / 17:30:00 |
63.60 | 0.75% |
63.65 17:24 |
63.05 10:17 |
66.80 12.08.25 |
47.3 16.01.25 |
82'725 |
|
Geberit N 24.10.2025 / 17:20:00 |
609.00 | -0.81% |
615.80 09:15 |
605.80 15:58 |
653.80 07.08.25 |
486.5 16.01.25 |
15'661 |
|
Generali 24.10.2025 / 17:30:00 |
32.78 | 0.49% |
32.84 15:52 |
32.36 10:17 |
35.24 16.05.25 |
27.16 02.01.25 |
528'257 |
|
Genmab Rg 24.10.2025 / 16:55:00 |
1'906.25 | -1.38% |
1'932.00 09:00 |
1'890.50 15:53 |
2'151.00 16.10.25 |
1157 07.04.25 |
99'155 |
|
Givaudan N 24.10.2025 / 17:20:00 |
3'532.50 | -0.38% |
3'553.00 09:15 |
3'525.00 15:57 |
4'235.50 04.06.25 |
3179 26.09.25 |
1'421 |
|
Gjensidige Forsi Rg 24.10.2025 / 16:20:00 |
267.90 | -4.53% |
269.00 16:13 |
261.60 12:40 |
295.60 29.09.25 |
198.2 07.01.25 |
1'195'533 |
|
Glanbia Rg 24.10.2025 / 17:28:00 |
14.900 | -0.53% |
15.000 16:39 |
14.840 10:09 |
15.045 23.10.25 |
9.2 09.04.25 |
41'668 |
|
Glencore Rg 24.10.2025 / 17:30:00 |
3.457 | -0.01% |
3.464 17:19 |
3.405 10:16 |
3.907 20.01.25 |
2.101 07.04.25 |
3'364'314 |
|
Glenveagh Rg-144A 24.10.2025 / 17:28:00 |
1.866 | 2.25% |
1.868 16:48 |
1.805 10:29 |
2.005 08.09.25 |
1.384 09.04.25 |
152'559 |
|
Grifols-A Br 24.10.2025 / 17:30:00 |
11.275 | -0.92% |
11.465 09:15 |
11.215 14:28 |
13.685 31.07.25 |
7.334 07.04.25 |
777'878 |
|
Grupo Catalana O Br 24.10.2025 / 17:29:59 |
49.40 | 0.00% |
49.40 09:07 |
49.35 16:36 |
49.65 28.03.25 |
36.1 02.01.25 |
15'631 |
|
GSK Rg 24.10.2025 / 17:30:00 |
16.200 | -1.71% |
16.400 15:41 |
15.920 09:02 |
16.840 02.10.25 |
12.425 09.04.25 |
1'856'624 |
|
H Lundbeck Br/Rg-B 24.10.2025 / 16:55:00 |
46.16 | -0.43% |
46.42 09:05 |
45.32 14:13 |
46.92 23.10.25 |
27.2 22.04.25 |
128'352 |
|
Hafnia Ltd Rg 24.10.2025 / 16:20:00 |
62.22 | -0.78% |
63.32 09:02 |
61.94 14:14 |
64.16 09.09.25 |
42.765 16.04.25 |
359'203 |
|
Haleon Rg 24.10.2025 / 17:29:50 |
3.505 | 0.00% |
3.516 09:13 |
3.485 13:01 |
4.194 30.05.25 |
3.253 26.09.25 |
1'691'554 |
|
Halma Rg 24.10.2025 / 17:30:00 |
35.65 | 1.19% |
35.68 16:47 |
35.17 09:00 |
36.02 09.10.25 |
23.16 07.04.25 |
77'308 |
|
Hannover Rueck N 24.10.2025 / 17:30:00 |
255.80 | 0.04% |
256.20 09:00 |
254.20 10:17 |
292.60 06.05.25 |
238.8 07.04.25 |
56'854 |