×
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 |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 23.05.2025 / 17:30:00 |
51.04 | -3.04% | -1.60 | 51.14 | 51.14 | 578'204 | |
|
Fresenius I 23.05.2025 / 17:30:00 |
43.07 | -0.49% | -0.21 | 43.15 | 43.15 | 575'098 | |
|
Fresnillo Rg 23.05.2025 / 17:30:00 |
11.310 | 3.19% | 0.35 | 11.290 | 11.310 | 160'984 | |
|
Galp Energia -B- 23.05.2025 / 17:30:00 |
13.738 | -0.34% | -0.05 | 13.720 | 13.720 | 815'522 | |
|
Games Workshop G Rg 23.05.2025 / 17:30:00 |
154.30 | -2.83% | -4.50 | 154.20 | 154.40 | 34'201 | |
|
Geberit N 23.05.2025 / 17:20:00 |
596.00 | -0.13% | -0.80 | 596.00 | 596.40 | 23'878 | |
|
Generali 23.05.2025 / 17:30:00 |
32.97 | -1.32% | -0.44 | 33.03 | 33.03 | 2'079'070 | |
|
Genmab Rg 23.05.2025 / 16:55:00 |
1'358.00 | -2.79% | -39.00 | 1'360.00 | 1'360.00 | 94'011 | |
|
Givaudan N 23.05.2025 / 17:20:00 |
4'094.00 | 0.74% | 30.00 | 4'086.00 | 4'094.00 | 3'394 | |
|
Gjensidige Forsi Rg 23.05.2025 / 16:20:00 |
260.40 | 0.00% | 0.00 | 260.80 | 260.80 | 96'986 | |
|
Glanbia Rg 23.05.2025 / 17:28:00 |
12.270 | 0.41% | 0.05 | 12.260 | 12.330 | 55'739 | |
|
Glencore Rg 23.05.2025 / 17:30:00 |
2.685 | 0.52% | 0.01 | 2.684 | 2.691 | 9'418'509 | |
|
Glenveagh Rg-144A 23.05.2025 / 17:28:00 |
1.726 | 0.94% | 0.02 | 1.726 | 1.762 | 260'050 | |
|
Grifols-A Br 23.05.2025 / 17:30:00 |
9.291 | -0.50% | -0.05 | 9.246 | 9.298 | 818'183 | |
|
Grupo Catalana O Br 23.05.2025 / 17:30:00 |
49.05 | 0.00% | 0.00 | 49.00 | 49.05 | 22'199 | |
|
GSK Rg 23.05.2025 / 17:30:00 |
14.255 | 0.00% | 0.00 | 14.245 | 14.265 | 1'281'066 | |
|
H Lundbeck Br/Rg-B 23.05.2025 / 16:55:00 |
37.28 | 3.56% | 1.28 | 37.12 | 37.12 | 334'883 | |
|
Hafnia Ltd Rg 23.05.2025 / 16:20:00 |
52.02 | -1.92% | -1.02 | 51.92 | 52.20 | 352'410 | |
|
Haleon Rg 23.05.2025 / 17:30:00 |
4.111 | 0.02% | 0.00 | 4.110 | 4.112 | 5'647'407 | |
|
Halma Rg 23.05.2025 / 17:30:00 |
28.57 | -1.82% | -0.53 | 28.56 | 28.60 | 174'829 | |
|
Hannover Rueck N 23.05.2025 / 17:30:00 |
277.10 | -1.39% | -3.90 | 277.40 | 277.40 | 57'092 | |
|
HeidelbergMat I 23.05.2025 / 17:30:00 |
178.55 | 0.37% | 0.65 | 179.00 | 179.00 | 323'765 | |
|
Heineken Br Rg 23.05.2025 / 17:30:00 |
76.30 | -2.37% | -1.85 | 76.26 | 76.26 | 515'379 | |
|
Heineken Holding Br 23.05.2025 / 17:30:00 |
66.95 | -2.41% | -1.65 | 66.95 | 66.95 | 183'889 | |
|
Henkel Vz I 23.05.2025 / 17:30:00 |
69.82 | -0.29% | -0.20 | 70.02 | 70.02 | 388'794 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Post N 23.05.2025 / 17:30:00 |
38.01 | 13.89% | -13.89% | -2.14% | 1.79% | 0.86% | -2.31% | 3.22% |
|
Mandatum Rg 23.05.2025 / 17:25:00 |
5.079 | 13.85% | 25.41% | -3.40% | -17.79% | -6.77% | 25.07% | 0.00% |
|
Veolia Environnem 23.05.2025 / 17:30:00 |
30.21 | 13.73% | 8.14% | -0.40% | -4.43% | 5.24% | -1.32% | 19.40% |
|
bioMerieux 23.05.2025 / 17:30:00 |
116.20 | 13.73% | 16.96% | -3.17% | 0.56% | 0.17% | 20.92% | 28.58% |
|
Amundi 23.05.2025 / 17:30:00 |
72.08 | 13.70% | 18.87% | -1.67% | 4.23% | 4.91% | 0.87% | 34.73% |
|
Auto Trd Gr Rg-144A 23.05.2025 / 17:30:00 |
9.066 | 13.63% | 24.69% | 3.09% | 11.68% | 16.41% | 21.37% | 63.66% |
|
FinecoBank N 23.05.2025 / 17:30:00 |
18.718 | 13.34% | 39.63% | -3.46% | 7.63% | 4.22% | 24.53% | 51.27% |
|
D'Ieteren Grp 23.05.2025 / 17:30:00 |
180.50 | 13.32% | 3.28% | -1.20% | 6.99% | 12.67% | -10.91% | 18.43% |
|
RELX Rg 23.05.2025 / 17:30:00 |
41.09 | 12.92% | 31.54% | 0.46% | 2.70% | 7.85% | 16.73% | 80.14% |
|
Diploma Rg 23.05.2025 / 17:30:00 |
46.28 | 12.89% | 33.56% | 10.77% | 18.91% | 2.80% | 11.09% | 97.53% |
|
Konecranes Rg 23.05.2025 / 17:25:00 |
67.05 | 12.87% | 68.87% | 3.00% | 14.91% | -2.69% | 23.25% | 151.83% |
|
Ferrovial Rg 23.05.2025 / 17:30:00 |
46.11 | 12.78% | 39.10% | 2.44% | 8.66% | 8.24% | 26.95% | 97.49% |
|
Univ Mu Gr Rg 23.05.2025 / 17:30:00 |
27.85 | 12.75% | 7.59% | 1.75% | 11.65% | 4.44% | -3.33% | 35.83% |
|
Inmob Colonial 23.05.2025 / 17:30:00 |
5.848 | 12.73% | -10.56% | -1.60% | 2.81% | 1.70% | -4.06% | -24.14% |
|
Swisscom N 23.05.2025 / 17:20:00 |
567.00 | 12.59% | 12.29% | 3.18% | 5.64% | 10.36% | 15.29% | 0.13% |
|
EssilorLuxott 23.05.2025 / 17:30:00 |
249.90 | 12.55% | 44.93% | -4.22% | -0.95% | -12.25% | 19.91% | 79.54% |
|
HSBC Hldg Rg 23.05.2025 / 17:30:00 |
8.672 | 12.54% | 38.74% | -1.59% | 3.93% | -6.21% | 24.72% | 79.14% |
|
Pirelli & C. Rg 23.05.2025 / 17:30:00 |
6.132 | 12.41% | 24.33% | 3.72% | 13.87% | 1.56% | -0.42% | 35.71% |
|
SAP I 23.05.2025 / 17:30:00 |
260.80 | 12.38% | 90.15% | -2.02% | 6.51% | -1.25% | 44.87% | 188.47% |
|
Tryg Rg 23.05.2025 / 16:55:00 |
172.20 | 12.36% | 16.00% | 2.87% | 13.48% | 9.47% | 19.17% | 8.09% |
|
Adyen 23.05.2025 / 17:30:00 |
1'586.40 | 12.28% | 37.96% | -3.14% | 8.23% | -9.09% | 30.31% | 9.78% |
|
Sv Handbk Rg-A 23.05.2025 / 17:25:00 |
127.68 | 12.26% | 17.03% | -0.60% | 10.16% | -5.41% | 30.92% | 30.45% |
|
Swiss Re N 23.05.2025 / 17:20:00 |
145.95 | 12.16% | 55.15% | -1.32% | 0.79% | 0.97% | 29.91% | 86.12% |
|
Elisa-A Rg 23.05.2025 / 17:25:00 |
47.26 | 11.88% | 11.54% | 2.65% | 4.33% | 6.44% | 13.55% | -13.13% |
|
Nokia N 23.05.2025 / 17:25:00 |
4.694 | 11.77% | 56.16% | 1.83% | 6.71% | 1.78% | 31.74% | 3.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 23.05.2025 / 17:30:00 |
51.04 | -3.04% |
51.30 09:11 |
50.04 14:16 |
54.04 21.05.25 |
39.435 09.04.25 |
578'204 |
|
Fresenius I 23.05.2025 / 17:30:00 |
43.07 | -0.49% |
43.58 10:32 |
42.51 14:13 |
44.06 07.05.25 |
31.94 07.04.25 |
575'098 |
|
Fresnillo Rg 23.05.2025 / 17:30:00 |
11.310 | 3.19% |
11.345 16:53 |
11.050 09:06 |
11.345 23.05.25 |
6.285 02.01.25 |
160'984 |
|
Galp Energia -B- 23.05.2025 / 17:30:00 |
13.738 | -0.34% |
13.905 12:46 |
13.578 14:07 |
17.440 17.01.25 |
12.245 09.04.25 |
815'522 |
|
Games Workshop G Rg 23.05.2025 / 17:30:00 |
154.30 | -2.83% |
158.35 09:00 |
149.50 14:21 |
161.10 21.05.25 |
122.6 07.04.25 |
34'201 |
|
Geberit N 23.05.2025 / 17:20:00 |
596.00 | -0.13% |
600.80 09:17 |
588.80 14:06 |
614.90 20.05.25 |
486.5 16.01.25 |
23'878 |
|
Generali 23.05.2025 / 17:30:00 |
32.97 | -1.32% |
33.29 09:01 |
32.32 14:13 |
35.24 16.05.25 |
27.16 02.01.25 |
2'079'070 |
|
Genmab Rg 23.05.2025 / 16:55:00 |
1'358.00 | -2.79% |
1'428.00 09:01 |
1'341.50 14:39 |
1'672.00 06.03.25 |
1157 07.04.25 |
94'011 |
|
Givaudan N 23.05.2025 / 17:20:00 |
4'094.00 | 0.74% |
4'134.50 13:35 |
4'067.00 15:33 |
4'157.00 16.05.25 |
3441 09.04.25 |
3'394 |
|
Gjensidige Forsi Rg 23.05.2025 / 16:20:00 |
260.40 | 0.00% |
262.40 09:04 |
257.60 14:01 |
263.00 21.05.25 |
198.2 07.01.25 |
96'986 |
|
Glanbia Rg 23.05.2025 / 17:28:00 |
12.270 | 0.41% |
12.325 09:55 |
12.115 14:17 |
14.760 24.02.25 |
9.2 09.04.25 |
55'739 |
|
Glencore Rg 23.05.2025 / 17:30:00 |
2.685 | 0.52% |
2.720 09:51 |
2.617 14:06 |
3.907 20.01.25 |
2.101 07.04.25 |
9'418'509 |
|
Glenveagh Rg-144A 23.05.2025 / 17:28:00 |
1.726 | 0.94% |
1.730 17:08 |
1.690 14:00 |
1.762 20.05.25 |
1.384 09.04.25 |
260'050 |
|
Grifols-A Br 23.05.2025 / 17:30:00 |
9.291 | -0.50% |
9.558 10:30 |
9.066 14:21 |
11.270 05.03.25 |
7.334 07.04.25 |
818'183 |
|
Grupo Catalana O Br 23.05.2025 / 17:30:00 |
49.05 | 0.00% |
49.10 10:25 |
48.95 14:05 |
49.65 28.03.25 |
36.1 02.01.25 |
22'199 |
|
GSK Rg 23.05.2025 / 17:30:00 |
14.255 | 0.00% |
14.480 10:10 |
14.190 14:15 |
15.605 10.03.25 |
12.425 09.04.25 |
1'281'066 |
|
H Lundbeck Br/Rg-B 23.05.2025 / 16:55:00 |
37.28 | 3.56% |
38.50 13:09 |
36.82 09:00 |
45.02 05.02.25 |
27.2 22.04.25 |
334'883 |
|
Hafnia Ltd Rg 23.05.2025 / 16:20:00 |
52.02 | -1.92% |
53.00 09:00 |
51.26 14:06 |
56.00 21.05.25 |
42.765 16.04.25 |
352'410 |
|
Haleon Rg 23.05.2025 / 17:30:00 |
4.111 | 0.02% |
4.153 11:58 |
4.091 15:42 |
4.177 04.03.25 |
3.541 09.04.25 |
5'647'407 |
|
Halma Rg 23.05.2025 / 17:30:00 |
28.57 | -1.82% |
29.20 09:20 |
28.22 15:19 |
30.94 31.01.25 |
23.16 07.04.25 |
174'829 |
|
Hannover Rueck N 23.05.2025 / 17:30:00 |
277.10 | -1.39% |
281.60 09:00 |
272.80 14:16 |
292.60 06.05.25 |
238.8 07.04.25 |
57'092 |
|
HeidelbergMat I 23.05.2025 / 17:30:00 |
178.55 | 0.37% |
180.75 09:09 |
174.15 14:13 |
191.05 14.05.25 |
118.9 02.01.25 |
323'765 |
|
Heineken Br Rg 23.05.2025 / 17:30:00 |
76.30 | -2.37% |
78.42 09:00 |
75.67 15:42 |
82.78 26.02.25 |
63.58 15.01.25 |
515'379 |
|
Heineken Holding Br 23.05.2025 / 17:30:00 |
66.95 | -2.41% |
68.55 09:03 |
66.45 14:16 |
71.35 19.05.25 |
54.775 13.01.25 |
183'889 |
|
Henkel Vz I 23.05.2025 / 17:30:00 |
69.82 | -0.29% |
70.38 09:09 |
69.14 14:06 |
88.44 10.03.25 |
66.02 09.04.25 |
388'794 |