×
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 |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 11.07.2025 / 17:30:00 |
6.570 | -1.13% | -0.08 | 6.540 | 6.585 | 0 | |
|
Fres Med Care I 11.07.2025 / 17:30:00 |
46.14 | -1.62% | -0.76 | 46.26 | 46.26 | 0 | |
|
Fresenius I 11.07.2025 / 17:30:00 |
41.90 | -0.71% | -0.30 | 41.94 | 41.94 | 0 | |
|
Fresnillo Rg 11.07.2025 / 17:30:00 |
15.070 | 2.03% | 0.30 | 15.050 | 15.080 | 0 | |
|
Galp Energia -B- 11.07.2025 / 17:30:00 |
16.413 | -0.38% | -0.06 | 16.450 | 16.450 | 0 | |
|
Games Workshop G Rg 11.07.2025 / 17:30:00 |
160.30 | -0.19% | -0.30 | 160.20 | 160.40 | 0 | |
|
Geberit N 11.07.2025 / 17:20:00 |
620.00 | -1.12% | -7.00 | 618.60 | 620.60 | 0 | |
|
Generali 11.07.2025 / 17:30:00 |
31.04 | -0.16% | -0.05 | 31.14 | 31.14 | 0 | |
|
Genmab Rg 11.07.2025 / 16:55:00 |
1'373.00 | -1.47% | -20.50 | 1'378.00 | 1'378.00 | 0 | |
|
Givaudan N 11.07.2025 / 17:20:00 |
3'784.00 | -1.74% | -67.00 | 3'781.00 | 3'862.00 | 0 | |
|
Gjensidige Forsi Rg 11.07.2025 / 16:20:00 |
281.80 | 7.97% | 20.80 | 281.00 | 282.20 | 0 | |
|
Glanbia Rg 11.07.2025 / 17:28:00 |
12.650 | -0.47% | -0.06 | 12.610 | 12.670 | 0 | |
|
Glencore Rg 11.07.2025 / 17:30:00 |
3.124 | 0.13% | 0.00 | 3.120 | 3.125 | 0 | |
|
Glenveagh Rg-144A 11.07.2025 / 17:28:00 |
1.838 | -0.22% | 0.00 | 1.836 | 1.874 | 0 | |
|
Grifols-A Br 11.07.2025 / 17:30:00 |
11.575 | 0.22% | 0.03 | 11.565 | 11.585 | 0 | |
|
Grupo Catalana O Br 11.07.2025 / 17:25:26 |
48.90 | 0.00% | 0.00 | 48.85 | 49.00 | 0 | |
|
GSK Rg 11.07.2025 / 17:30:00 |
14.085 | -3.20% | -0.47 | 14.080 | 14.095 | 0 | |
|
H Lundbeck Br/Rg-B 11.07.2025 / 16:55:00 |
34.74 | 1.16% | 0.40 | 34.74 | 34.86 | 0 | |
|
Hafnia Ltd Rg 11.07.2025 / 16:20:00 |
54.30 | 3.31% | 1.74 | 54.02 | 54.40 | 0 | |
|
Haleon Rg 11.07.2025 / 17:30:00 |
3.678 | -1.16% | -0.04 | 3.674 | 3.680 | 0 | |
|
Halma Rg 11.07.2025 / 17:30:00 |
32.15 | -0.80% | -0.26 | 32.14 | 32.18 | 0 | |
|
Hannover Rueck N 11.07.2025 / 17:30:00 |
263.80 | -0.90% | -2.40 | 264.80 | 264.80 | 0 | |
|
HeidelbergMat I 11.07.2025 / 17:30:00 |
203.60 | -0.90% | -1.85 | 203.60 | 203.60 | 0 | |
|
Heineken Br Rg 11.07.2025 / 17:30:00 |
75.39 | -0.19% | -0.14 | 75.48 | 75.48 | 0 | |
|
Heineken Holding Br 11.07.2025 / 17:30:00 |
64.65 | 0.08% | 0.05 | 64.65 | 64.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Snam N 11.07.2025 / 17:30:00 |
4.990 | 16.09% | 6.81% | -1.15% | -5.19% | 1.98% | 14.84% | -0.26% |
|
Diploma Rg 11.07.2025 / 17:30:00 |
48.96 | 16.09% | 37.34% | 0.99% | 5.15% | 27.55% | 13.91% | 109.86% |
|
Valmet Corporat Rg 11.07.2025 / 17:25:00 |
26.72 | 15.95% | 3.83% | 2.02% | -1.07% | 16.30% | -1.18% | 10.74% |
|
STMicroelectr Br Rg 11.07.2025 / 17:30:00 |
27.67 | 15.91% | -37.66% | 1.85% | 8.19% | 57.67% | -29.91% | -8.22% |
|
Swiss Life N 11.07.2025 / 17:20:00 |
810.60 | 15.85% | 38.76% | 0.72% | 1.76% | 3.34% | 19.88% | 70.13% |
|
NOS Rg 11.07.2025 / 17:30:00 |
3.815 | 15.79% | 20.39% | -1.99% | -0.26% | -6.38% | 6.94% | 1.82% |
|
Storebrand Rg 11.07.2025 / 16:20:00 |
146.50 | 15.66% | 56.03% | 3.17% | 10.07% | 18.00% | 32.46% | 98.22% |
|
Koninkl KPN Br Rg 11.07.2025 / 17:30:00 |
4.044 | 15.24% | 29.73% | -1.59% | -1.49% | -0.49% | 10.58% | 19.62% |
|
Daimler Tr Hldg N 11.07.2025 / 17:30:00 |
41.22 | 14.98% | 24.15% | 2.46% | 7.96% | 26.33% | 8.45% | 67.43% |
|
Glenveagh Rg-144A 11.07.2025 / 17:28:00 |
1.838 | 14.69% | 52.74% | 5.27% | 2.68% | 18.38% | 34.55% | 86.82% |
|
ROCKWOOL Br/Rg-B 11.07.2025 / 16:55:00 |
290.75 | 14.51% | 47.90% | 1.48% | -2.07% | 3.69% | -2.89% | 77.02% |
|
Muenchener Rueckv N 11.07.2025 / 17:30:00 |
567.20 | 14.34% | 47.95% | 1.61% | 2.46% | -4.90% | 21.73% | 154.24% |
|
SSE Rg 11.07.2025 / 17:30:00 |
18.285 | 14.27% | -0.69% | -2.35% | 0.58% | 12.53% | -1.92% | 8.98% |
|
Fortum Rg 11.07.2025 / 17:25:00 |
15.535 | 14.21% | 18.49% | -0.92% | -2.88% | 14.16% | 12.37% | 19.22% |
|
Hera N 11.07.2025 / 17:30:00 |
3.908 | 14.19% | 31.55% | -1.36% | -9.47% | -2.59% | 17.43% | 38.85% |
|
Aedifica 11.07.2025 / 17:30:00 |
64.65 | 14.17% | 1.42% | -0.39% | -1.15% | -4.66% | 9.02% | -30.74% |
|
Generali 11.07.2025 / 17:30:00 |
31.04 | 14.13% | 62.73% | 3.47% | 0.58% | 0.73% | 31.69% | 102.28% |
|
Kingfisher Rg 11.07.2025 / 17:30:00 |
2.766 | 14.01% | 15.74% | -3.54% | 1.24% | 5.02% | 1.73% | 13.28% |
|
Inmob Colonial 11.07.2025 / 17:30:00 |
5.870 | 13.98% | -9.56% | -1.18% | -4.40% | 5.16% | 5.01% | -2.88% |
|
Telefonica Br 11.07.2025 / 17:30:00 |
4.468 | 13.92% | 26.92% | -1.79% | -3.03% | 3.58% | 10.72% | -4.46% |
|
Kesko-B N 11.07.2025 / 17:25:00 |
20.86 | 13.90% | 16.02% | -2.34% | 2.76% | 5.16% | 25.32% | -10.89% |
|
Experian Rg 11.07.2025 / 17:30:00 |
38.61 | 13.58% | 22.13% | 0.99% | 3.10% | 13.61% | 4.35% | 49.60% |
|
Hiscox Rg 11.07.2025 / 17:30:00 |
12.355 | 13.57% | 16.48% | -1.40% | -3.55% | 5.04% | -2.41% | 30.60% |
|
Epiroc Rg-A 11.07.2025 / 17:25:00 |
215.60 | 13.53% | 8.08% | 2.30% | 1.60% | 13.83% | -0.23% | 28.16% |
|
Konecranes Rg 11.07.2025 / 17:25:00 |
68.70 | 13.48% | 69.79% | 3.23% | 0.29% | 30.61% | 23.12% | 198.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 11.07.2025 / 17:30:00 |
6.570 | -1.13% |
6.665 11:24 |
6.570 17:07 |
7.520 30.05.25 |
5.3475 07.04.25 |
40'957 |
|
Fres Med Care I 11.07.2025 / 17:30:00 |
46.14 | -1.62% |
46.83 10:07 |
45.98 17:05 |
54.04 21.05.25 |
39.435 09.04.25 |
244'202 |
|
Fresenius I 11.07.2025 / 17:30:00 |
41.90 | -0.71% |
42.21 10:00 |
41.83 16:41 |
44.41 06.06.25 |
31.94 07.04.25 |
416'500 |
|
Fresnillo Rg 11.07.2025 / 17:30:00 |
15.070 | 2.03% |
15.160 17:11 |
14.830 09:24 |
15.380 08.07.25 |
6.285 02.01.25 |
433'557 |
|
Galp Energia -B- 11.07.2025 / 17:30:00 |
16.413 | -0.38% |
16.530 09:56 |
16.305 15:30 |
17.440 17.01.25 |
12.245 09.04.25 |
925'992 |
|
Games Workshop G Rg 11.07.2025 / 17:30:00 |
160.30 | -0.19% |
162.00 15:30 |
159.70 11:00 |
167.30 16.06.25 |
122.6 07.04.25 |
7'827 |
|
Geberit N 11.07.2025 / 17:20:00 |
620.00 | -1.12% |
627.60 09:31 |
619.40 16:26 |
647.80 12.06.25 |
486.5 16.01.25 |
11'294 |
|
Generali 11.07.2025 / 17:30:00 |
31.04 | -0.16% |
31.11 16:58 |
30.67 11:03 |
35.24 16.05.25 |
27.16 02.01.25 |
3'385'325 |
|
Genmab Rg 11.07.2025 / 16:55:00 |
1'373.00 | -1.47% |
1'425.75 09:07 |
1'373.00 16:54 |
1'672.00 06.03.25 |
1157 07.04.25 |
54'104 |
|
Givaudan N 11.07.2025 / 17:20:00 |
3'784.00 | -1.74% |
3'841.00 09:03 |
3'783.00 17:13 |
4'235.50 04.06.25 |
3441 09.04.25 |
4'161 |
|
Gjensidige Forsi Rg 11.07.2025 / 16:20:00 |
281.80 | 7.97% |
286.40 11:45 |
275.00 10:54 |
286.40 11.07.25 |
198.2 07.01.25 |
519'879 |
|
Glanbia Rg 11.07.2025 / 17:28:00 |
12.650 | -0.47% |
12.760 14:24 |
12.620 09:08 |
14.760 24.02.25 |
9.2 09.04.25 |
40'759 |
|
Glencore Rg 11.07.2025 / 17:30:00 |
3.124 | 0.13% |
3.133 17:12 |
3.080 11:20 |
3.907 20.01.25 |
2.101 07.04.25 |
4'236'668 |
|
Glenveagh Rg-144A 11.07.2025 / 17:28:00 |
1.838 | -0.22% |
1.870 13:38 |
1.832 16:07 |
1.870 11.07.25 |
1.384 09.04.25 |
177'323 |
|
Grifols-A Br 11.07.2025 / 17:30:00 |
11.575 | 0.22% |
11.780 09:04 |
11.530 14:32 |
11.780 11.07.25 |
7.334 07.04.25 |
1'022'062 |
|
Grupo Catalana O Br 11.07.2025 / 17:25:26 |
48.90 | 0.00% |
48.93 09:35 |
48.85 16:10 |
49.65 28.03.25 |
36.1 02.01.25 |
14'522 |
|
GSK Rg 11.07.2025 / 17:30:00 |
14.085 | -3.20% |
14.555 09:00 |
14.055 16:55 |
15.605 10.03.25 |
12.425 09.04.25 |
1'201'830 |
|
H Lundbeck Br/Rg-B 11.07.2025 / 16:55:00 |
34.74 | 1.16% |
35.88 09:19 |
34.66 09:00 |
45.02 05.02.25 |
27.2 22.04.25 |
409'749 |
|
Hafnia Ltd Rg 11.07.2025 / 16:20:00 |
54.30 | 3.31% |
54.79 10:36 |
52.54 09:00 |
58.30 18.06.25 |
42.765 16.04.25 |
244'561 |
|
Haleon Rg 11.07.2025 / 17:30:00 |
3.678 | -1.16% |
3.728 09:01 |
3.668 16:55 |
4.194 30.05.25 |
3.541 09.04.25 |
4'348'247 |
|
Halma Rg 11.07.2025 / 17:30:00 |
32.15 | -0.80% |
32.36 10:01 |
32.06 15:37 |
33.28 12.06.25 |
23.16 07.04.25 |
150'255 |
|
Hannover Rueck N 11.07.2025 / 17:30:00 |
263.80 | -0.90% |
266.40 09:16 |
263.00 16:02 |
292.60 06.05.25 |
238.8 07.04.25 |
45'687 |
|
HeidelbergMat I 11.07.2025 / 17:30:00 |
203.60 | -0.90% |
204.60 09:05 |
200.70 13:02 |
207.70 10.07.25 |
118.9 02.01.25 |
185'278 |
|
Heineken Br Rg 11.07.2025 / 17:30:00 |
75.39 | -0.19% |
75.70 10:04 |
74.81 09:31 |
82.78 26.02.25 |
63.58 15.01.25 |
553'338 |
|
Heineken Holding Br 11.07.2025 / 17:30:00 |
64.65 | 0.08% |
64.85 16:33 |
64.20 09:12 |
71.35 19.05.25 |
54.775 13.01.25 |
78'847 |