×
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
- 11.07.2025 - 17:30:05
- 55.49
- -1.11%
- -0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 11.07.2025 / 17:30:00 |
75.98 | 0.36% | 0.28 | 75.95 | 76.05 | 59'734 | |
|
Coloplast -B- 11.07.2025 / 16:55:00 |
601.00 | -2.15% | -13.20 | 600.20 | 600.20 | 145'452 | |
|
Colruyt 11.07.2025 / 17:30:00 |
36.71 | -0.19% | -0.07 | 36.66 | 36.76 | 29'706 | |
|
Commerzbank I 11.07.2025 / 17:30:00 |
28.34 | -2.29% | -0.67 | 28.33 | 28.34 | 2'397'162 | |
|
Compass Group Rg 11.07.2025 / 17:30:00 |
25.17 | -0.81% | -0.21 | 25.16 | 25.20 | 516'751 | |
|
Continental I 11.07.2025 / 17:30:00 |
77.26 | -1.25% | -0.98 | 77.34 | 77.34 | 144'146 | |
|
ConvaTec Grp Rg 11.07.2025 / 17:30:00 |
2.604 | -1.66% | -0.04 | 2.600 | 2.604 | 962'781 | |
|
Corticeira Amorim N 11.07.2025 / 17:30:00 |
7.980 | -0.25% | -0.02 | 7.970 | 8.140 | 34'027 | |
|
Covestro I 11.07.2025 / 17:30:00 |
60.51 | -0.02% | -0.01 | 60.50 | 60.52 | 54'105 | |
|
Credit Agricole 11.07.2025 / 17:30:00 |
15.978 | -1.71% | -0.28 | 16.000 | 16.000 | 1'010'027 | |
|
CRH PLC Rg 11.07.2025 / 17:30:00 |
70.48 | -0.48% | -0.34 | 70.38 | 70.60 | 117'932 | |
|
Croda Intl Rg 11.07.2025 / 17:30:00 |
29.64 | -2.92% | -0.89 | 29.62 | 29.67 | 61'924 | |
|
CTP Br Rg 11.07.2025 / 17:30:00 |
17.520 | -0.11% | -0.02 | 17.220 | 17.620 | 54'364 | |
|
CTS Eventim I 11.07.2025 / 17:30:00 |
104.90 | 0.19% | 0.20 | 104.80 | 105.30 | 40'224 | |
|
CTT Rg 11.07.2025 / 17:30:00 |
7.900 | -1.37% | -0.11 | 7.880 | 7.950 | 266'296 | |
|
CVC Cptl Rg 11.07.2025 / 17:30:00 |
17.705 | -0.65% | -0.12 | 17.360 | 18.050 | 94'404 | |
|
D'Ieteren Grp 11.07.2025 / 17:30:00 |
187.35 | -0.24% | -0.45 | 183.70 | 191.00 | 14'591 | |
|
Daimler Tr Hldg N 11.07.2025 / 17:30:00 |
41.22 | -2.69% | -1.14 | 41.32 | 41.32 | 1'140'326 | |
|
Dalata Hotel Rg 11.07.2025 / 17:28:00 |
6.620 | 1.85% | 0.12 | 6.480 | 6.620 | 103'282 | |
|
Danone 11.07.2025 / 17:30:00 |
67.83 | -0.29% | -0.20 | 67.84 | 67.84 | 409'185 | |
|
Danske Bank Rg 11.07.2025 / 16:55:00 |
260.60 | -1.70% | -4.50 | 260.60 | 260.60 | 307'476 | |
|
Dassault Syst 11.07.2025 / 17:30:00 |
31.73 | -1.64% | -0.53 | 31.68 | 31.68 | 515'465 | |
|
Dav Cam Mil Rg 11.07.2025 / 17:30:00 |
6.148 | -2.47% | -0.16 | 6.150 | 6.150 | 2'708'239 | |
|
DCC Rg 11.07.2025 / 17:30:00 |
47.38 | -0.80% | -0.38 | 47.32 | 48.30 | 54'989 | |
|
De Longhi N 11.07.2025 / 17:30:00 |
29.70 | -0.67% | -0.20 | 29.82 | 29.82 | 45'841 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ryanair Hldgs Rg 11.07.2025 / 17:28:00 |
24.15 | 26.71% | 26.51% | 2.07% | 4.09% | 22.67% | 40.84% | 104.04% |
|
Vinci 11.07.2025 / 17:30:00 |
125.68 | 26.56% | 11.12% | 1.13% | 0.78% | 5.32% | 18.53% | 43.19% |
|
Outokumpu N 11.07.2025 / 17:25:00 |
3.665 | 26.45% | -18.17% | 5.44% | 9.40% | 14.88% | 7.43% | -2.96% |
|
OMV I 11.07.2025 / 17:30:00 |
46.98 | 26.16% | 18.50% | 0.84% | 5.76% | 8.99% | 18.16% | 13.16% |
|
Grifols-A Br 11.07.2025 / 17:30:00 |
11.575 | 26.06% | -25.79% | 9.69% | 13.42% | 43.21% | 17.49% | -31.86% |
|
Fresenius I 11.07.2025 / 17:30:00 |
41.90 | 25.99% | 49.39% | -1.10% | -4.96% | 8.28% | 42.74% | 45.95% |
|
Mandatum Rg 11.07.2025 / 17:25:00 |
5.666 | 25.94% | 38.72% | 1.11% | 2.59% | -5.81% | 37.89% | 0.00% |
|
RWE I 11.07.2025 / 17:30:00 |
36.18 | 25.83% | -12.32% | 0.03% | 1.82% | 5.39% | 6.79% | 0.50% |
|
Lifco Rg-B 11.07.2025 / 17:25:00 |
400.40 | 25.83% | 62.52% | 3.30% | 2.30% | 15.43% | 23.89% | 132.20% |
|
Erste Group Bk I 11.07.2025 / 17:30:00 |
73.45 | 25.80% | 103.79% | 3.16% | 3.93% | 21.53% | 57.58% | 204.69% |
|
Phoenix Grp Rg 11.07.2025 / 17:30:00 |
6.423 | 25.67% | 19.34% | -0.58% | -1.50% | 10.24% | 18.55% | 7.37% |
|
Endesa Br 11.07.2025 / 17:29:52 |
26.19 | 25.61% | 41.26% | -3.00% | -3.61% | 2.99% | 42.38% | 44.89% |
|
DNB Bk Rg 11.07.2025 / 16:20:00 |
261.60 | 25.46% | 31.39% | -6.15% | -6.37% | 9.28% | 20.22% | 57.49% |
|
Burberry Group Rg 11.07.2025 / 17:30:00 |
12.200 | 25.33% | -14.20% | -2.98% | 11.16% | 84.79% | 37.02% | -25.88% |
|
Tele2 -B- 11.07.2025 / 17:25:00 |
136.25 | 25.32% | 57.99% | -3.27% | -2.92% | 0.44% | 30.38% | 12.44% |
|
Prosus Rg-N 11.07.2025 / 17:30:00 |
48.27 | 24.68% | 77.77% | 3.75% | 3.54% | 27.43% | 39.78% | 54.67% |
|
ASR Rg 11.07.2025 / 17:30:00 |
57.44 | 24.52% | 33.45% | 3.03% | 5.69% | 7.64% | 24.76% | 42.68% |
|
NatWest Grp Rg 11.07.2025 / 17:30:00 |
4.899 | 24.16% | 128.06% | 1.64% | -4.37% | 8.48% | 51.44% | 0.00% |
|
Nordea Bk Rg 11.07.2025 / 17:25:00 |
12.638 | 23.78% | 15.67% | 1.08% | 1.92% | 14.51% | 14.99% | 46.41% |
|
Alm. Brand Rg 11.07.2025 / 16:55:00 |
17.560 | 23.47% | 45.52% | 1.97% | 8.26% | 15.89% | 30.17% | 65.18% |
|
Jeronimo Martins N 11.07.2025 / 17:30:00 |
22.49 | 23.33% | -1.39% | -2.26% | 4.85% | 8.41% | 15.04% | 7.69% |
|
BPER Banca N 11.07.2025 / 17:30:00 |
7.390 | 23.22% | 149.59% | -1.47% | -1.96% | 13.68% | 42.33% | 407.53% |
|
Alk-Abello Br/Rg-B 11.07.2025 / 16:55:00 |
194.30 | 23.03% | 93.07% | 2.59% | 4.86% | 32.47% | 23.44% | 41.41% |
|
KBC Gr 11.07.2025 / 17:30:00 |
90.38 | 22.97% | 56.10% | 3.17% | 7.54% | 15.76% | 32.17% | 74.06% |
|
Telenor Rg 11.07.2025 / 16:20:00 |
156.60 | 22.91% | 33.88% | -0.06% | 2.29% | 4.73% | 27.16% | 17.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 11.07.2025 / 17:30:00 |
75.98 | 0.36% |
76.20 17:00 |
74.85 14:19 |
79.55 06.05.25 |
51.75 14.01.25 |
59'734 |
|
Coloplast -B- 11.07.2025 / 16:55:00 |
601.00 | -2.15% |
615.20 09:00 |
599.80 15:33 |
850.30 04.02.25 |
583.4 01.07.25 |
145'452 |
|
Colruyt 11.07.2025 / 17:30:00 |
36.71 | -0.19% |
36.96 10:35 |
36.62 15:54 |
42.96 24.04.25 |
34.5 09.01.25 |
29'706 |
|
Commerzbank I 11.07.2025 / 17:30:00 |
28.34 | -2.29% |
28.93 09:02 |
28.18 12:50 |
30.74 09.07.25 |
15.205 02.01.25 |
2'397'162 |
|
Compass Group Rg 11.07.2025 / 17:30:00 |
25.17 | -0.81% |
25.40 09:00 |
25.10 17:15 |
28.53 18.02.25 |
23.45 07.04.25 |
516'751 |
|
Continental I 11.07.2025 / 17:30:00 |
77.26 | -1.25% |
78.06 09:30 |
77.04 12:21 |
78.68 29.05.25 |
55.68 07.04.25 |
144'146 |
|
ConvaTec Grp Rg 11.07.2025 / 17:30:00 |
2.604 | -1.66% |
2.636 09:02 |
2.598 17:23 |
3.110 05.06.25 |
2.188 03.01.25 |
962'781 |
|
Corticeira Amorim N 11.07.2025 / 17:30:00 |
7.980 | -0.25% |
8.040 10:14 |
7.945 09:46 |
8.550 19.02.25 |
7.03 07.04.25 |
34'027 |
|
Covestro I 11.07.2025 / 17:30:00 |
60.51 | -0.02% |
60.52 13:14 |
60.30 13:41 |
60.82 07.07.25 |
55.5 08.01.25 |
54'105 |
|
Credit Agricole 11.07.2025 / 17:30:00 |
15.978 | -1.71% |
16.260 09:02 |
15.945 16:26 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'010'027 |
|
CRH PLC Rg 11.07.2025 / 17:30:00 |
70.48 | -0.48% |
70.80 15:03 |
69.94 12:20 |
88.52 18.02.25 |
57.48 07.04.25 |
117'932 |
|
Croda Intl Rg 11.07.2025 / 17:30:00 |
29.64 | -2.92% |
30.49 09:02 |
29.53 16:02 |
34.26 30.01.25 |
25.51 11.04.25 |
61'924 |
|
CTP Br Rg 11.07.2025 / 17:30:00 |
17.520 | -0.11% |
17.520 09:00 |
17.320 14:19 |
18.230 30.06.25 |
14.14 09.04.25 |
54'364 |
|
CTS Eventim I 11.07.2025 / 17:30:00 |
104.90 | 0.19% |
105.50 16:29 |
103.00 12:02 |
114.10 20.05.25 |
82.05 02.01.25 |
40'224 |
|
CTT Rg 11.07.2025 / 17:30:00 |
7.900 | -1.37% |
8.050 09:30 |
7.870 15:24 |
8.140 10.07.25 |
5.2 13.01.25 |
266'296 |
|
CVC Cptl Rg 11.07.2025 / 17:30:00 |
17.705 | -0.65% |
17.780 09:00 |
17.460 14:27 |
23.55 06.02.25 |
13.095 07.04.25 |
94'404 |
|
D'Ieteren Grp 11.07.2025 / 17:30:00 |
187.35 | -0.24% |
188.00 14:59 |
186.10 12:03 |
188.60 10.07.25 |
140 07.04.25 |
14'591 |
|
Daimler Tr Hldg N 11.07.2025 / 17:30:00 |
41.22 | -2.69% |
42.06 09:01 |
41.17 17:28 |
45.33 06.03.25 |
30.79 07.04.25 |
1'140'326 |
|
Dalata Hotel Rg 11.07.2025 / 17:28:00 |
6.620 | 1.85% |
6.680 16:16 |
6.490 09:47 |
6.680 11.07.25 |
4.4425 08.01.25 |
103'282 |
|
Danone 11.07.2025 / 17:30:00 |
67.83 | -0.29% |
68.20 09:18 |
67.68 11:27 |
77.16 02.05.25 |
63.52 16.01.25 |
409'185 |
|
Danske Bank Rg 11.07.2025 / 16:55:00 |
260.60 | -1.70% |
265.20 09:07 |
259.55 15:53 |
266.20 10.07.25 |
177.4 07.04.25 |
307'476 |
|
Dassault Syst 11.07.2025 / 17:30:00 |
31.73 | -1.64% |
32.16 09:45 |
31.71 17:25 |
41.17 06.02.25 |
30.18 26.06.25 |
515'465 |
|
Dav Cam Mil Rg 11.07.2025 / 17:30:00 |
6.148 | -2.47% |
6.232 09:01 |
6.114 12:10 |
6.485 11.03.25 |
5.08 07.04.25 |
2'708'239 |
|
DCC Rg 11.07.2025 / 17:30:00 |
47.38 | -0.80% |
47.97 09:46 |
47.02 14:32 |
56.20 31.01.25 |
44.54 23.05.25 |
54'989 |
|
De Longhi N 11.07.2025 / 17:30:00 |
29.70 | -0.67% |
29.84 15:23 |
29.47 12:05 |
34.82 26.02.25 |
23.41 07.04.25 |
45'841 |