×
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
- 22.05.2025 - 17:30:07
- 55.87
- -0.70%
- -0.39
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 22.05.2025 / 17:30:00 |
86.40 | -1.23% | -1.08 | 86.14 | 86.62 | 0 | |
|
Interpump Grp N 22.05.2025 / 17:30:00 |
33.58 | -2.16% | -0.74 | 33.74 | 33.74 | 0 | |
|
Intertek Group Rg 22.05.2025 / 17:30:00 |
47.51 | -3.43% | -1.69 | 47.50 | 47.66 | 0 | |
|
Intesa Sanpaolo N 22.05.2025 / 17:30:00 |
4.914 | -0.47% | -0.02 | 4.924 | 4.924 | 0 | |
|
Intl. Cons. Air Rg 22.05.2025 / 17:30:00 |
3.252 | -2.05% | -0.07 | 3.252 | 3.254 | 0 | |
|
INWIT N 22.05.2025 / 17:30:00 |
10.265 | -0.34% | -0.04 | 10.260 | 10.260 | 0 | |
|
Irish Contl Grp Uts 22.05.2025 / 17:28:00 |
5.280 | 0.38% | 0.02 | 5.260 | 5.300 | 0 | |
|
Irish Resident Rg 22.05.2025 / 17:28:00 |
1.058 | -1.49% | -0.02 | 1.054 | 1.070 | 0 | |
|
ISS Rg 22.05.2025 / 16:55:00 |
175.75 | 1.59% | 2.75 | 175.50 | 176.50 | 0 | |
|
Italgas Rg 22.05.2025 / 17:30:00 |
7.143 | 1.06% | 0.08 | 7.145 | 7.145 | 0 | |
|
JD Sports Fsn Rg 22.05.2025 / 17:30:00 |
0.8518 | 1.88% | 0.02 | 0.8484 | 0.8534 | 0 | |
|
JDE Peet's Br Rg 22.05.2025 / 17:30:00 |
23.02 | -0.09% | -0.02 | 22.94 | 22.94 | 0 | |
|
Jeronimo Martins N 22.05.2025 / 17:30:00 |
21.98 | 0.18% | 0.04 | 21.94 | 22.00 | 0 | |
|
Jyske Bank Rg 22.05.2025 / 16:55:00 |
623.75 | 0.12% | 0.75 | 623.00 | 624.00 | 0 | |
|
Kalmar Rg-B 22.05.2025 / 17:25:00 |
30.14 | -1.12% | -0.34 | 30.14 | 30.14 | 0 | |
|
KBC Gr 22.05.2025 / 17:30:00 |
87.76 | -0.68% | -0.60 | 88.00 | 88.00 | 0 | |
|
Kemira N 22.05.2025 / 17:25:00 |
19.550 | -1.01% | -0.20 | 19.160 | 19.610 | 0 | |
|
Kenmare Res Rg 22.05.2025 / 17:28:00 |
4.570 | 0.00% | 0.00 | 4.400 | 4.600 | 0 | |
|
Kering 22.05.2025 / 17:30:00 |
174.63 | -1.72% | -3.05 | 174.58 | 174.66 | 0 | |
|
Kerry Grp-A- 22.05.2025 / 17:28:00 |
96.50 | -1.03% | -1.00 | 96.60 | 96.60 | 0 | |
|
Kesko-B N 22.05.2025 / 17:25:00 |
20.97 | 0.05% | 0.01 | 20.96 | 21.06 | 0 | |
|
Kingfisher Rg 22.05.2025 / 17:30:00 |
3.001 | -2.91% | -0.09 | 2.997 | 3.002 | 0 | |
|
Kingspan Grp Rg 22.05.2025 / 17:28:00 |
75.05 | -0.86% | -0.65 | 75.15 | 75.15 | 0 | |
|
Knorr-Bremse I 22.05.2025 / 17:30:00 |
88.65 | -0.67% | -0.60 | 88.45 | 88.65 | 0 | |
|
Kojamo Rg 22.05.2025 / 17:25:00 |
10.000 | -1.86% | -0.19 | 9.970 | 10.020 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intl. Cons. Air Rg 22.05.2025 / 17:30:00 |
3.252 | 9.79% | 113.78% | 0.62% | 24.26% | -3.50% | 89.18% | 166.20% |
|
Halma Rg 22.05.2025 / 17:30:00 |
29.10 | 9.79% | 29.23% | -2.74% | 8.10% | 4.08% | 25.54% | 37.38% |
|
Volkswagen VZ 22.05.2025 / 17:30:00 |
96.58 | 9.63% | -12.58% | -6.73% | 0.18% | -7.09% | -18.14% | -32.94% |
|
Infineon Technolo N 22.05.2025 / 17:30:00 |
34.70 | 9.54% | -8.21% | 2.50% | 17.34% | -3.81% | -8.48% | 24.97% |
|
Smith & Nephew Rg 22.05.2025 / 17:30:00 |
10.575 | 9.36% | 0.46% | -1.95% | 5.09% | -7.80% | 7.38% | -15.07% |
|
SSE Rg 22.05.2025 / 17:30:00 |
17.480 | 9.32% | -4.99% | 2.01% | 8.40% | 17.47% | -1.02% | -7.06% |
|
United Utilities Rg 22.05.2025 / 17:30:00 |
11.435 | 9.19% | 8.05% | 4.10% | 4.19% | 18.53% | 11.78% | 1.50% |
|
Haleon Rg 22.05.2025 / 17:30:00 |
4.110 | 9.18% | 28.23% | 2.65% | 9.08% | 7.85% | 24.85% | 0.00% |
|
Vestas Wind Br/Rg 22.05.2025 / 16:55:00 |
101.05 | 9.08% | -49.68% | -9.82% | 17.83% | -1.80% | -47.31% | -31.23% |
|
LondonMetric Rg 22.05.2025 / 17:30:00 |
1.965 | 8.99% | 2.29% | 1.92% | 2.88% | 4.30% | -2.34% | -19.86% |
|
Colruyt 22.05.2025 / 17:30:00 |
39.48 | 8.96% | -3.27% | 2.07% | -7.69% | 5.73% | -13.87% | 27.44% |
|
Zurich Insurance N 22.05.2025 / 17:20:00 |
583.80 | 8.70% | 33.27% | 0.93% | 2.67% | -1.52% | 23.98% | 35.97% |
|
Aegon Rg 22.05.2025 / 17:30:00 |
6.192 | 8.62% | 0.00% | -0.27% | 9.17% | 2.11% | 0.00% | 0.00% |
|
Kojamo Rg 22.05.2025 / 17:25:00 |
10.000 | 8.55% | -14.44% | -0.50% | 0.70% | 7.76% | -0.99% | -44.04% |
|
Tritax Big Box Rg 22.05.2025 / 17:30:00 |
1.391 | 8.52% | -14.79% | -3.13% | -0.50% | -3.13% | -9.50% | -28.78% |
|
Amadeus IT Grp Br-A 22.05.2025 / 17:30:00 |
73.19 | 8.36% | 13.93% | 2.23% | 5.31% | 5.46% | 12.67% | 24.09% |
|
Europe All 22.05.2025 / 17:30:07 |
55.87 | 8.18% | 15.92% | 0.71% | 6.14% | -1.55% | 5.39% | 29.84% |
|
Banca MPS Rg 22.05.2025 / 17:30:00 |
7.388 | 8.15% | 139.22% | -9.14% | 7.13% | 5.42% | 45.37% | -49.99% |
|
Berkeley Grp Hld Rg 22.05.2025 / 17:30:00 |
41.50 | 7.96% | 0.00% | -0.95% | 3.44% | 15.89% | 0.00% | 0.00% |
|
Dt Lufthansa N 22.05.2025 / 17:30:00 |
6.638 | 7.95% | -16.63% | 0.03% | 4.31% | -3.50% | 2.66% | -2.33% |
|
Daimler Tr Hldg N 22.05.2025 / 17:30:00 |
39.23 | 7.82% | 16.41% | -2.53% | 14.22% | -5.00% | 0.56% | 37.65% |
|
Hermes Intl 22.05.2025 / 17:30:00 |
2'425.50 | 7.79% | 30.21% | -5.36% | 1.74% | -10.50% | 11.11% | 141.52% |
|
Kingspan Grp Rg 22.05.2025 / 17:28:00 |
75.05 | 7.68% | -3.86% | -3.22% | 5.19% | -4.46% | -17.14% | 4.16% |
|
Royal UNIBREW 22.05.2025 / 16:55:00 |
541.00 | 7.68% | 20.43% | 2.27% | -6.72% | -0.18% | -4.71% | -6.71% |
|
SEB -A- 22.05.2025 / 17:25:00 |
158.75 | 7.63% | 17.36% | -0.45% | 7.37% | -8.42% | 5.69% | 51.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 22.05.2025 / 17:30:00 |
86.40 | -1.23% |
87.08 15:53 |
85.52 10:10 |
109.75 10.02.25 |
72.52 07.04.25 |
70'745 |
|
Interpump Grp N 22.05.2025 / 17:30:00 |
33.58 | -2.16% |
34.14 10:26 |
33.45 16:56 |
47.38 14.02.25 |
25.52 09.04.25 |
201'476 |
|
Intertek Group Rg 22.05.2025 / 17:30:00 |
47.51 | -3.43% |
48.76 09:01 |
46.93 10:05 |
55.75 04.03.25 |
40.44 09.04.25 |
307'317 |
|
Intesa Sanpaolo N 22.05.2025 / 17:30:00 |
4.914 | -0.47% |
4.942 09:00 |
4.887 11:12 |
4.999 26.03.25 |
3.6773 07.04.25 |
21'388'319 |
|
Intl. Cons. Air Rg 22.05.2025 / 17:30:00 |
3.252 | -2.05% |
3.320 09:25 |
3.251 17:01 |
3.680 07.02.25 |
2.101 07.04.25 |
3'940'365 |
|
INWIT N 22.05.2025 / 17:30:00 |
10.265 | -0.34% |
10.360 09:39 |
10.170 15:51 |
10.800 06.05.25 |
8.81 08.04.25 |
1'204'467 |
|
Irish Contl Grp Uts 22.05.2025 / 17:28:00 |
5.280 | 0.38% |
5.360 15:53 |
5.260 17:20 |
5.620 27.03.25 |
4.7395 11.04.25 |
7'067 |
|
Irish Resident Rg 22.05.2025 / 17:28:00 |
1.058 | -1.49% |
1.066 12:32 |
1.052 16:06 |
1.090 16.05.25 |
0.869 14.01.25 |
81'708 |
|
ISS Rg 22.05.2025 / 16:55:00 |
175.75 | 1.59% |
177.30 12:47 |
173.70 09:14 |
177.30 22.05.25 |
121.1 09.01.25 |
482'972 |
|
Italgas Rg 22.05.2025 / 17:30:00 |
7.143 | 1.06% |
7.148 17:21 |
7.033 11:12 |
7.375 07.05.25 |
5.33 13.01.25 |
1'926'685 |
|
JD Sports Fsn Rg 22.05.2025 / 17:30:00 |
0.8518 | 1.88% |
0.8664 14:47 |
0.8238 09:00 |
1.043 07.01.25 |
0.6116 09.04.25 |
5'115'178 |
|
JDE Peet's Br Rg 22.05.2025 / 17:30:00 |
23.02 | -0.09% |
23.07 13:13 |
22.80 15:52 |
23.10 21.05.25 |
16.03 06.02.25 |
401'753 |
|
Jeronimo Martins N 22.05.2025 / 17:30:00 |
21.98 | 0.18% |
22.00 17:29 |
21.80 09:04 |
23.29 08.05.25 |
18.05 09.01.25 |
229'095 |
|
Jyske Bank Rg 22.05.2025 / 16:55:00 |
623.75 | 0.12% |
626.00 13:21 |
618.50 09:33 |
626.00 21.05.25 |
450.2 07.04.25 |
78'420 |
|
Kalmar Rg-B 22.05.2025 / 17:25:00 |
30.14 | -1.12% |
30.86 10:26 |
29.82 15:47 |
36.68 18.02.25 |
24.42 09.04.25 |
21'303 |
|
KBC Gr 22.05.2025 / 17:30:00 |
87.76 | -0.68% |
88.32 09:01 |
87.21 09:37 |
88.97 20.05.25 |
67.24 07.04.25 |
221'430 |
|
Kemira N 22.05.2025 / 17:25:00 |
19.550 | -1.01% |
19.840 09:09 |
19.490 15:48 |
22.48 11.03.25 |
16.97 25.04.25 |
55'797 |
|
Kenmare Res Rg 22.05.2025 / 17:28:00 |
4.570 | 0.00% |
5.250 18.03.25 |
3.44 03.03.25 |
708 | ||
|
Kering 22.05.2025 / 17:30:00 |
174.63 | -1.72% |
178.66 09:07 |
173.02 16:54 |
283.33 14.02.25 |
149.8 07.04.25 |
257'783 |
|
Kerry Grp-A- 22.05.2025 / 17:28:00 |
96.50 | -1.03% |
97.10 09:57 |
95.30 16:24 |
103.80 04.03.25 |
87.65 10.04.25 |
103'701 |
|
Kesko-B N 22.05.2025 / 17:25:00 |
20.97 | 0.05% |
20.98 09:30 |
20.82 10:50 |
20.99 21.05.25 |
17.13 05.02.25 |
123'397 |
|
Kingfisher Rg 22.05.2025 / 17:30:00 |
3.001 | -2.91% |
3.058 10:44 |
2.994 17:19 |
3.176 14.05.25 |
2.272 13.01.25 |
1'904'127 |
|
Kingspan Grp Rg 22.05.2025 / 17:28:00 |
75.05 | -0.86% |
76.05 09:00 |
74.55 15:35 |
86.50 06.03.25 |
64.025 14.01.25 |
70'868 |
|
Knorr-Bremse I 22.05.2025 / 17:30:00 |
88.65 | -0.67% |
89.20 09:07 |
87.15 12:06 |
96.40 18.03.25 |
67.9 13.01.25 |
43'080 |
|
Kojamo Rg 22.05.2025 / 17:25:00 |
10.000 | -1.86% |
10.200 09:00 |
9.920 15:53 |
10.600 08.05.25 |
8.22 19.03.25 |
190'770 |