×
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 |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 09.07.2025 / 17:30:00 |
6.595 | 0.15% | 0.01 | 6.590 | 6.620 | 0 | |
|
Fres Med Care I 09.07.2025 / 17:30:00 |
46.83 | -0.89% | -0.42 | 46.85 | 46.85 | 0 | |
|
Fresenius I 09.07.2025 / 17:30:00 |
42.32 | 0.89% | 0.38 | 42.28 | 42.28 | 0 | |
|
Fresnillo Rg 09.07.2025 / 17:30:00 |
14.520 | -0.82% | -0.12 | 14.500 | 14.520 | 0 | |
|
Galp Energia -B- 09.07.2025 / 17:30:00 |
16.540 | 0.50% | 0.08 | 16.525 | 16.525 | 0 | |
|
Games Workshop G Rg 09.07.2025 / 17:30:00 |
160.30 | 0.75% | 1.20 | 160.30 | 160.50 | 0 | |
|
Geberit N 09.07.2025 / 17:20:00 |
612.30 | 0.67% | 4.10 | 612.20 | 613.00 | 0 | |
|
Generali 09.07.2025 / 17:30:00 |
31.20 | 1.98% | 0.61 | 31.27 | 31.27 | 0 | |
|
Genmab Rg 09.07.2025 / 16:55:00 |
1'372.50 | 0.62% | 8.50 | 1'371.50 | 1'371.50 | 0 | |
|
Givaudan N 09.07.2025 / 17:20:00 |
3'827.00 | -1.01% | -39.00 | 3'824.00 | 3'905.00 | 0 | |
|
Gjensidige Forsi Rg 09.07.2025 / 16:20:00 |
259.60 | 0.46% | 1.20 | 260.00 | 260.00 | 0 | |
|
Glanbia Rg 09.07.2025 / 17:28:00 |
12.570 | -0.79% | -0.10 | 12.520 | 12.610 | 0 | |
|
Glencore Rg 09.07.2025 / 17:30:00 |
2.975 | -2.86% | -0.09 | 2.976 | 2.984 | 0 | |
|
Glenveagh Rg-144A 09.07.2025 / 17:28:00 |
1.826 | 2.35% | 0.04 | 1.790 | 1.862 | 0 | |
|
Grifols-A Br 09.07.2025 / 17:30:00 |
11.400 | 5.90% | 0.64 | 11.335 | 11.360 | 0 | |
|
Grupo Catalana O Br 09.07.2025 / 17:30:00 |
49.00 | 0.10% | 0.05 | 48.95 | 49.00 | 0 | |
|
GSK Rg 09.07.2025 / 17:30:00 |
14.295 | 1.20% | 0.17 | 14.290 | 14.310 | 0 | |
|
H Lundbeck Br/Rg-B 09.07.2025 / 16:55:00 |
34.12 | -3.62% | -1.28 | 34.00 | 34.00 | 0 | |
|
Hafnia Ltd Rg 09.07.2025 / 16:20:00 |
52.22 | -2.14% | -1.14 | 52.02 | 52.02 | 0 | |
|
Haleon Rg 09.07.2025 / 17:30:00 |
3.676 | -0.69% | -0.03 | 3.676 | 3.677 | 0 | |
|
Halma Rg 09.07.2025 / 17:30:00 |
32.09 | 0.60% | 0.19 | 32.04 | 32.10 | 0 | |
|
Hannover Rueck N 09.07.2025 / 17:30:00 |
268.40 | -0.04% | -0.10 | 268.40 | 268.40 | 0 | |
|
HeidelbergMat I 09.07.2025 / 17:30:00 |
205.10 | 2.14% | 4.30 | 204.90 | 204.90 | 0 | |
|
Heineken Br Rg 09.07.2025 / 17:30:00 |
74.90 | -0.82% | -0.62 | 75.04 | 75.04 | 0 | |
|
Heineken Holding Br 09.07.2025 / 17:30:00 |
64.20 | -0.89% | -0.58 | 64.15 | 64.15 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
bioMerieux 09.07.2025 / 17:30:00 |
119.75 | 14.89% | 18.15% | 0.97% | -2.09% | 1.31% | 30.66% | 13.20% |
|
Aena Br 09.07.2025 / 17:30:00 |
23.45 | 14.69% | 38.65% | 3.40% | -1.86% | 8.24% | 22.94% | 87.46% |
|
Saint-Gobain 09.07.2025 / 17:30:00 |
101.40 | 14.54% | 47.94% | 3.15% | 1.71% | 13.60% | 33.63% | 129.43% |
|
Aedifica 09.07.2025 / 17:30:00 |
64.70 | 14.53% | 1.73% | 0.15% | -3.86% | -3.43% | 10.32% | -30.53% |
|
Kingfisher Rg 09.07.2025 / 17:30:00 |
2.837 | 14.45% | 16.19% | -1.29% | 4.11% | 6.29% | 7.91% | 13.72% |
|
Hiscox Rg 09.07.2025 / 17:30:00 |
12.460 | 14.40% | 17.33% | 1.22% | -5.07% | 7.41% | -0.40% | 31.56% |
|
Muenchener Rueckv N 09.07.2025 / 17:30:00 |
576.60 | 14.14% | 47.69% | 4.42% | 2.62% | -3.09% | 24.94% | 153.79% |
|
Diploma Rg 09.07.2025 / 17:30:00 |
48.38 | 14.11% | 35.00% | 0.25% | 2.72% | 26.25% | 15.85% | 106.29% |
|
IMI Rg 09.07.2025 / 17:30:00 |
21.20 | 14.09% | 23.68% | 1.24% | 3.97% | 24.34% | 18.70% | 72.22% |
|
Telefonica Br 09.07.2025 / 17:30:00 |
4.515 | 14.09% | 27.10% | -0.74% | -2.04% | 6.01% | 12.79% | -4.32% |
|
Wienerberger I 09.07.2025 / 17:30:00 |
30.16 | 13.96% | 0.00% | -3.95% | -7.88% | 0.20% | -4.47% | 45.19% |
|
Enagas Br 09.07.2025 / 17:30:00 |
13.410 | 13.90% | -11.99% | -0.78% | -5.23% | 0.71% | -1.03% | -31.65% |
|
STMicroelectr Br Rg 09.07.2025 / 17:30:00 |
27.10 | 13.75% | -38.82% | 0.99% | 2.13% | 49.82% | -30.45% | -9.94% |
|
Experian Rg 09.07.2025 / 17:30:00 |
38.78 | 13.68% | 22.24% | 2.97% | 2.59% | 11.85% | 6.36% | 49.73% |
|
Inmob Colonial 09.07.2025 / 17:30:00 |
6.033 | 13.55% | -9.91% | 0.46% | -3.60% | 9.19% | 10.79% | -3.25% |
|
Fortum Rg 09.07.2025 / 17:25:00 |
15.498 | 13.43% | 17.69% | -1.01% | -2.56% | 13.95% | 12.34% | 18.41% |
|
Hera N 09.07.2025 / 17:30:00 |
3.915 | 13.41% | 30.64% | -1.93% | -8.49% | -2.51% | 17.64% | 37.89% |
|
ROCKWOOL Br/Rg-B 09.07.2025 / 16:55:00 |
292.90 | 13.25% | 46.28% | 1.33% | -6.24% | 4.01% | 0.93% | 75.08% |
|
Sandvik Rg 09.07.2025 / 17:25:00 |
227.15 | 13.06% | 2.64% | 1.82% | 5.65% | 19.71% | 8.12% | 52.45% |
|
Valmet Corporat Rg 09.07.2025 / 17:25:00 |
26.75 | 12.70% | 0.92% | 1.40% | -1.80% | 14.22% | 2.33% | 7.64% |
|
Elisa-A Rg 09.07.2025 / 17:25:00 |
46.96 | 12.55% | 12.20% | -1.55% | 2.26% | 3.39% | 8.60% | -13.51% |
|
Ackermans V Haare 09.07.2025 / 17:30:00 |
214.40 | 12.32% | 34.99% | 0.00% | -4.54% | 5.72% | 28.00% | 48.30% |
|
Daimler Tr Hldg N 09.07.2025 / 17:30:00 |
41.87 | 12.26% | 21.20% | 2.67% | 9.92% | 23.40% | 14.40% | 63.46% |
|
Generali 09.07.2025 / 17:30:00 |
31.20 | 12.25% | 60.04% | 3.88% | -1.31% | 1.55% | 31.76% | 98.93% |
|
Heineken Holding Br 09.07.2025 / 17:30:00 |
64.20 | 12.21% | -15.44% | -1.23% | -7.09% | -5.03% | -12.47% | -11.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 09.07.2025 / 17:30:00 |
6.595 | 0.15% |
6.640 11:48 |
6.575 09:23 |
7.520 30.05.25 |
5.3475 07.04.25 |
37'775 |
|
Fres Med Care I 09.07.2025 / 17:30:00 |
46.83 | -0.89% |
47.27 16:00 |
46.52 11:13 |
54.04 21.05.25 |
39.435 09.04.25 |
457'249 |
|
Fresenius I 09.07.2025 / 17:30:00 |
42.32 | 0.89% |
42.58 15:24 |
41.78 09:45 |
44.41 06.06.25 |
31.94 07.04.25 |
379'601 |
|
Fresnillo Rg 09.07.2025 / 17:30:00 |
14.520 | -0.82% |
14.900 09:00 |
14.400 13:38 |
15.380 08.07.25 |
6.285 02.01.25 |
305'349 |
|
Galp Energia -B- 09.07.2025 / 17:30:00 |
16.540 | 0.50% |
16.615 14:15 |
16.415 13:24 |
17.440 17.01.25 |
12.245 09.04.25 |
486'409 |
|
Games Workshop G Rg 09.07.2025 / 17:30:00 |
160.30 | 0.75% |
161.80 10:04 |
159.50 14:17 |
167.30 16.06.25 |
122.6 07.04.25 |
8'403 |
|
Geberit N 09.07.2025 / 17:20:00 |
612.30 | 0.67% |
613.40 16:40 |
602.20 09:41 |
647.80 12.06.25 |
486.5 16.01.25 |
16'173 |
|
Generali 09.07.2025 / 17:30:00 |
31.20 | 1.98% |
31.20 17:22 |
30.63 09:02 |
35.24 16.05.25 |
27.16 02.01.25 |
9'843'892 |
|
Genmab Rg 09.07.2025 / 16:55:00 |
1'372.50 | 0.62% |
1'377.25 11:38 |
1'356.50 15:01 |
1'672.00 06.03.25 |
1157 07.04.25 |
82'619 |
|
Givaudan N 09.07.2025 / 17:20:00 |
3'827.00 | -1.01% |
3'857.00 15:32 |
3'826.00 17:18 |
4'235.50 04.06.25 |
3441 09.04.25 |
3'050 |
|
Gjensidige Forsi Rg 09.07.2025 / 16:20:00 |
259.60 | 0.46% |
262.80 13:20 |
258.40 09:27 |
264.50 26.05.25 |
198.2 07.01.25 |
104'627 |
|
Glanbia Rg 09.07.2025 / 17:28:00 |
12.570 | -0.79% |
12.730 09:53 |
12.550 17:17 |
14.760 24.02.25 |
9.2 09.04.25 |
66'061 |
|
Glencore Rg 09.07.2025 / 17:30:00 |
2.975 | -2.86% |
3.055 09:00 |
2.964 17:24 |
3.907 20.01.25 |
2.101 07.04.25 |
9'231'974 |
|
Glenveagh Rg-144A 09.07.2025 / 17:28:00 |
1.826 | 2.35% |
1.836 17:09 |
1.784 09:02 |
1.837 11.06.25 |
1.384 09.04.25 |
402'446 |
|
Grifols-A Br 09.07.2025 / 17:30:00 |
11.400 | 5.90% |
11.455 16:55 |
10.670 09:00 |
11.455 09.07.25 |
7.334 07.04.25 |
1'615'849 |
|
Grupo Catalana O Br 09.07.2025 / 17:30:00 |
49.00 | 0.10% |
49.00 13:29 |
48.95 09:42 |
49.65 28.03.25 |
36.1 02.01.25 |
47'478 |
|
GSK Rg 09.07.2025 / 17:30:00 |
14.295 | 1.20% |
14.300 17:06 |
14.035 09:27 |
15.605 10.03.25 |
12.425 09.04.25 |
977'692 |
|
H Lundbeck Br/Rg-B 09.07.2025 / 16:55:00 |
34.12 | -3.62% |
35.04 09:00 |
33.38 15:29 |
45.02 05.02.25 |
27.2 22.04.25 |
452'973 |
|
Hafnia Ltd Rg 09.07.2025 / 16:20:00 |
52.22 | -2.14% |
53.44 09:00 |
52.10 16:02 |
58.30 18.06.25 |
42.765 16.04.25 |
247'294 |
|
Haleon Rg 09.07.2025 / 17:30:00 |
3.676 | -0.69% |
3.709 11:28 |
3.673 17:26 |
4.194 30.05.25 |
3.541 09.04.25 |
4'669'088 |
|
Halma Rg 09.07.2025 / 17:30:00 |
32.09 | 0.60% |
32.20 16:10 |
31.74 09:30 |
33.28 12.06.25 |
23.16 07.04.25 |
115'162 |
|
Hannover Rueck N 09.07.2025 / 17:30:00 |
268.40 | -0.04% |
271.40 13:25 |
268.10 16:42 |
292.60 06.05.25 |
238.8 07.04.25 |
36'249 |
|
HeidelbergMat I 09.07.2025 / 17:30:00 |
205.10 | 2.14% |
206.70 15:50 |
201.20 09:01 |
206.70 09.07.25 |
118.9 02.01.25 |
431'983 |
|
Heineken Br Rg 09.07.2025 / 17:30:00 |
74.90 | -0.82% |
76.04 10:18 |
74.83 17:23 |
82.78 26.02.25 |
63.58 15.01.25 |
387'572 |
|
Heineken Holding Br 09.07.2025 / 17:30:00 |
64.20 | -0.89% |
65.10 10:18 |
64.20 17:23 |
71.35 19.05.25 |
54.775 13.01.25 |
44'442 |