×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 29.08.2025 / 17:30:00 |
77.20 | 1.11% | 0.85 | 77.00 | 77.15 | 0 | |
|
Coloplast -B- 29.08.2025 / 16:55:00 |
613.70 | 1.00% | 6.10 | 612.80 | 612.80 | 0 | |
|
Colruyt 29.08.2025 / 17:30:00 |
37.70 | -0.13% | -0.05 | 37.68 | 37.80 | 0 | |
|
Commerzbank I 29.08.2025 / 17:30:00 |
32.70 | 1.10% | 0.36 | 32.62 | 32.62 | 0 | |
|
Compass Group Rg 29.08.2025 / 17:30:00 |
25.10 | -1.14% | -0.29 | 25.10 | 25.11 | 0 | |
|
Continental I 29.08.2025 / 17:30:00 |
75.29 | -0.76% | -0.58 | 75.00 | 75.00 | 0 | |
|
ConvaTec Grp Rg 29.08.2025 / 17:30:00 |
2.364 | 1.37% | 0.03 | 2.362 | 2.368 | 0 | |
|
Corticeira Amorim N 29.08.2025 / 17:30:00 |
7.570 | 0.07% | 0.01 | 7.430 | 7.730 | 0 | |
|
Covestro I 29.08.2025 / 17:30:00 |
60.14 | -0.66% | -0.40 | 58.94 | 59.86 | 0 | |
|
Credit Agricole 29.08.2025 / 17:30:00 |
15.605 | -0.40% | -0.06 | 15.630 | 15.630 | 0 | |
|
CRH PLC Rg 29.08.2025 / 17:30:00 |
83.28 | -0.07% | -0.06 | 83.28 | 83.40 | 0 | |
|
Croda Intl Rg 29.08.2025 / 17:30:00 |
25.13 | -0.44% | -0.11 | 25.12 | 25.16 | 0 | |
|
CTP Br Rg 29.08.2025 / 17:30:00 |
18.440 | -1.18% | -0.22 | 18.060 | 18.440 | 0 | |
|
CTS Eventim I 29.08.2025 / 17:30:00 |
80.65 | -0.06% | -0.05 | 80.05 | 80.05 | 0 | |
|
CTT Rg 29.08.2025 / 17:30:00 |
7.320 | -0.68% | -0.05 | 7.340 | 7.340 | 0 | |
|
CVC Cptl Rg 29.08.2025 / 17:30:00 |
17.320 | -1.09% | -0.19 | 17.300 | 17.660 | 0 | |
|
D'Ieteren Grp 29.08.2025 / 17:30:00 |
184.20 | -1.71% | -3.20 | 184.00 | 185.10 | 0 | |
|
Daimler Tr Hldg N 29.08.2025 / 17:30:00 |
40.34 | -0.43% | -0.18 | 40.17 | 40.17 | 0 | |
|
Dalata Hotel Rg 29.08.2025 / 17:27:54 |
6.380 | 0.00% | 0.00 | 6.380 | 6.390 | 0 | |
|
Danone 29.08.2025 / 17:30:00 |
71.23 | 0.20% | 0.14 | 71.18 | 71.18 | 0 | |
|
Danske Bank Rg 29.08.2025 / 16:55:00 |
262.55 | -0.13% | -0.35 | 262.30 | 262.30 | 0 | |
|
Dassault Syst 29.08.2025 / 17:30:00 |
26.75 | -1.09% | -0.30 | 26.60 | 26.60 | 0 | |
|
Dav Cam Mil Rg 29.08.2025 / 17:30:00 |
6.437 | -2.34% | -0.15 | 6.428 | 6.428 | 0 | |
|
DCC Rg 29.08.2025 / 17:30:00 |
47.17 | 0.45% | 0.21 | 47.12 | 47.20 | 0 | |
|
De Longhi N 29.08.2025 / 17:30:00 |
30.08 | -0.95% | -0.29 | 29.94 | 29.94 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AIB Grp Rg 29.08.2025 / 17:28:00 |
6.935 | 30.96% | 79.99% | -3.51% | 5.00% | -2.32% | 26.49% | 227.39% |
|
Euronext Br Rg 29.08.2025 / 17:30:00 |
141.55 | 30.60% | 80.34% | -0.98% | 0.75% | -3.38% | 46.46% | 87.14% |
|
ASR Rg 29.08.2025 / 17:30:00 |
59.34 | 30.51% | 39.87% | -6.09% | 3.56% | 6.38% | 34.28% | 41.33% |
|
Entain Rg 29.08.2025 / 17:30:00 |
8.776 | 30.05% | -10.07% | -0.39% | -12.28% | 18.18% | 34.31% | -28.53% |
|
Ageas 29.08.2025 / 17:30:00 |
60.18 | 29.76% | 54.41% | -3.68% | 3.04% | 6.13% | 29.86% | 50.40% |
|
Danske Bank Rg 29.08.2025 / 16:55:00 |
262.55 | 29.51% | 45.73% | -4.53% | 2.88% | 0.90% | 24.76% | 168.76% |
|
Rosenbauer Intern I 29.08.2025 / 16:00:22 |
42.00 | 29.48% | 75.00% | -7.79% | -7.98% | 9.50% | 8.96% | 26.91% |
|
BNP Paribas A 29.08.2025 / 17:30:00 |
76.62 | 29.46% | 22.80% | -8.28% | 0.69% | -1.91% | 22.98% | 67.63% |
|
Vodafone Group Rg 29.08.2025 / 17:30:00 |
0.8860 | 29.01% | 28.74% | -0.07% | 6.95% | 20.61% | 19.50% | -23.27% |
|
Dt Lufthansa N 29.08.2025 / 17:30:00 |
7.952 | 28.92% | -0.43% | -4.03% | 8.83% | 11.12% | 34.51% | 36.55% |
|
Bouygues 29.08.2025 / 17:30:00 |
36.74 | 28.26% | 8.10% | -5.10% | 1.56% | -3.63% | 13.41% | 26.63% |
|
Intl. Cons. Air Rg 29.08.2025 / 17:30:00 |
3.822 | 28.19% | 149.61% | -3.23% | 2.21% | 15.24% | 108.43% | 265.29% |
|
Ibersol Rg 29.08.2025 / 17:30:00 |
9.540 | 28.17% | 46.79% | -2.85% | 1.06% | -3.64% | 31.77% | 55.34% |
|
Valmet Corporat Rg 29.08.2025 / 17:25:00 |
29.68 | 27.78% | 14.42% | -1.43% | -5.64% | 6.42% | 14.33% | 15.57% |
|
ArcelorMittal Rg 29.08.2025 / 17:30:00 |
28.47 | 27.77% | 11.28% | -2.38% | 6.67% | 7.37% | 34.10% | 19.16% |
|
Diploma Rg 29.08.2025 / 17:30:00 |
54.30 | 27.65% | 51.02% | -0.14% | 1.69% | 16.82% | 21.42% | 112.68% |
|
Storebrand Rg 29.08.2025 / 16:20:00 |
154.25 | 27.49% | 71.99% | -1.22% | 5.87% | 14.94% | 34.95% | 93.89% |
|
Knorr-Bremse I 29.08.2025 / 17:30:00 |
89.20 | 27.41% | 51.32% | -2.19% | 4.91% | 0.59% | 19.73% | 85.20% |
|
Eiffage 29.08.2025 / 17:30:00 |
107.80 | 27.30% | 11.56% | -14.26% | -6.46% | -10.30% | 13.31% | 23.03% |
|
Alm. Brand Rg 29.08.2025 / 16:55:00 |
17.860 | 27.10% | 49.79% | -3.93% | 0.06% | 7.20% | 46.39% | 63.20% |
|
Nemetschek I 29.08.2025 / 17:30:00 |
118.10 | 27.10% | 51.54% | -1.09% | -9.43% | -8.24% | 25.87% | 93.27% |
|
Do & Co I 29.08.2025 / 17:30:00 |
226.50 | 27.09% | 70.52% | -0.22% | 16.75% | 30.02% | 50.10% | 199.87% |
|
Kalmar Rg-B 29.08.2025 / 17:25:00 |
39.32 | 26.47% | 0.00% | -3.30% | 0.25% | 20.24% | 51.52% | 0.00% |
|
Next Rg 29.08.2025 / 17:30:00 |
119.35 | 26.26% | 47.99% | -2.45% | -2.97% | -7.62% | 17.47% | 109.06% |
|
OMV I 29.08.2025 / 17:30:00 |
47.04 | 26.16% | 18.50% | -4.16% | 6.47% | 8.14% | 19.51% | 12.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 29.08.2025 / 17:30:00 |
77.20 | 1.11% |
77.30 15:47 |
76.20 09:31 |
79.55 06.05.25 |
51.75 14.01.25 |
16'422 |
|
Coloplast -B- 29.08.2025 / 16:55:00 |
613.70 | 1.00% |
620.40 13:48 |
608.20 10:00 |
850.30 04.02.25 |
578.6 15.07.25 |
124'042 |
|
Colruyt 29.08.2025 / 17:30:00 |
37.70 | -0.13% |
37.88 09:33 |
37.68 12:51 |
42.96 24.04.25 |
34.5 09.01.25 |
16'508 |
|
Commerzbank I 29.08.2025 / 17:30:00 |
32.70 | 1.10% |
32.78 17:15 |
31.92 09:00 |
38.34 22.08.25 |
15.205 02.01.25 |
2'078'149 |
|
Compass Group Rg 29.08.2025 / 17:30:00 |
25.10 | -1.14% |
25.40 09:04 |
25.04 16:59 |
28.53 18.02.25 |
23.45 07.04.25 |
354'361 |
|
Continental I 29.08.2025 / 17:30:00 |
75.29 | -0.76% |
75.98 09:22 |
75.16 10:46 |
78.68 29.05.25 |
55.68 07.04.25 |
102'348 |
|
ConvaTec Grp Rg 29.08.2025 / 17:30:00 |
2.364 | 1.37% |
2.380 12:19 |
2.322 10:13 |
3.110 05.06.25 |
2.188 03.01.25 |
812'190 |
|
Corticeira Amorim N 29.08.2025 / 17:30:00 |
7.570 | 0.07% |
7.600 13:02 |
7.530 12:29 |
8.550 19.02.25 |
7.03 07.04.25 |
12'149 |
|
Covestro I 29.08.2025 / 17:30:00 |
60.14 | -0.66% |
60.71 09:22 |
59.80 15:27 |
60.82 07.07.25 |
55.5 08.01.25 |
1'035 |
|
Credit Agricole 29.08.2025 / 17:30:00 |
15.605 | -0.40% |
15.645 09:00 |
15.468 09:42 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'721'902 |
|
CRH PLC Rg 29.08.2025 / 17:30:00 |
83.28 | -0.07% |
84.10 15:30 |
82.86 16:08 |
88.52 18.02.25 |
57.48 07.04.25 |
114'733 |
|
Croda Intl Rg 29.08.2025 / 17:30:00 |
25.13 | -0.44% |
25.23 09:06 |
24.89 10:47 |
34.26 30.01.25 |
24.27 12.08.25 |
113'468 |
|
CTP Br Rg 29.08.2025 / 17:30:00 |
18.440 | -1.18% |
18.760 09:09 |
18.400 17:29 |
19.440 07.08.25 |
14.14 09.04.25 |
38'469 |
|
CTS Eventim I 29.08.2025 / 17:30:00 |
80.65 | -0.06% |
80.80 17:22 |
79.78 09:52 |
114.10 20.05.25 |
78.475 22.08.25 |
129'897 |
|
CTT Rg 29.08.2025 / 17:30:00 |
7.320 | -0.68% |
7.415 09:00 |
7.300 12:43 |
8.140 10.07.25 |
5.2 13.01.25 |
103'623 |
|
CVC Cptl Rg 29.08.2025 / 17:30:00 |
17.320 | -1.09% |
17.540 09:17 |
17.240 17:05 |
23.55 06.02.25 |
13.095 07.04.25 |
135'098 |
|
D'Ieteren Grp 29.08.2025 / 17:30:00 |
184.20 | -1.71% |
187.30 09:12 |
184.10 17:22 |
190.55 25.08.25 |
140 07.04.25 |
14'578 |
|
Daimler Tr Hldg N 29.08.2025 / 17:30:00 |
40.34 | -0.43% |
40.80 15:17 |
40.28 17:25 |
45.33 06.03.25 |
30.79 07.04.25 |
425'822 |
|
Dalata Hotel Rg 29.08.2025 / 17:27:54 |
6.380 | 0.00% |
6.390 09:18 |
6.380 09:14 |
6.680 11.07.25 |
4.4425 08.01.25 |
39'119 |
|
Danone 29.08.2025 / 17:30:00 |
71.23 | 0.20% |
71.49 16:17 |
70.69 09:30 |
77.16 02.05.25 |
63.52 16.01.25 |
314'846 |
|
Danske Bank Rg 29.08.2025 / 16:55:00 |
262.55 | -0.13% |
263.00 16:34 |
259.90 10:45 |
276.00 25.08.25 |
177.4 07.04.25 |
453'579 |
|
Dassault Syst 29.08.2025 / 17:30:00 |
26.75 | -1.09% |
27.33 09:13 |
26.69 17:04 |
41.17 06.02.25 |
26.27 12.08.25 |
1'609'817 |
|
Dav Cam Mil Rg 29.08.2025 / 17:30:00 |
6.437 | -2.34% |
6.592 09:05 |
6.434 17:25 |
6.832 19.08.25 |
5.08 07.04.25 |
1'493'475 |
|
DCC Rg 29.08.2025 / 17:30:00 |
47.17 | 0.45% |
47.36 16:01 |
46.50 11:09 |
56.20 31.01.25 |
44.54 23.05.25 |
28'873 |
|
De Longhi N 29.08.2025 / 17:30:00 |
30.08 | -0.95% |
30.44 09:13 |
30.06 17:25 |
34.82 26.02.25 |
23.41 07.04.25 |
35'790 |