×
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
- 01.09.2025 - 17:30:05
- 56.05
- 0.07%
- 0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 01.09.2025 / 17:30:00 |
6.660 | -1.44% | -0.10 | 6.510 | 6.795 | 4'715 | |
|
Fres Med Care I 01.09.2025 / 17:30:00 |
43.99 | 0.62% | 0.27 | 43.98 | 44.22 | 119'549 | |
|
Fresenius I 01.09.2025 / 17:30:00 |
46.65 | 0.43% | 0.20 | 46.71 | 46.71 | 190'090 | |
|
Fresnillo Rg 01.09.2025 / 17:30:00 |
18.190 | 2.19% | 0.39 | 18.180 | 18.260 | 397'267 | |
|
Galp Energia -B- 01.09.2025 / 17:30:00 |
16.645 | 0.26% | 0.04 | 16.550 | 16.700 | 166'095 | |
|
Games Workshop G Rg 01.09.2025 / 17:30:00 |
153.70 | -0.77% | -1.20 | 153.60 | 154.00 | 4'788 | |
|
Geberit N 01.09.2025 / 17:20:00 |
586.00 | -0.20% | -1.20 | 585.80 | 586.40 | 4'982 | |
|
Generali 01.09.2025 / 17:30:00 |
33.50 | 0.21% | 0.07 | 33.51 | 33.51 | 665'405 | |
|
Genmab Rg 01.09.2025 / 16:55:00 |
1'634.50 | 2.80% | 44.50 | 1'640.50 | 1'640.50 | 42'902 | |
|
Givaudan N 01.09.2025 / 17:20:00 |
3'384.00 | 0.27% | 9.00 | 3'383.00 | 3'385.00 | 1'519 | |
|
Gjensidige Forsi Rg 01.09.2025 / 16:20:00 |
277.20 | -1.28% | -3.60 | 276.80 | 277.80 | 78'079 | |
|
Glanbia Rg 01.09.2025 / 17:28:00 |
14.360 | 0.98% | 0.14 | 14.090 | 14.420 | 139'979 | |
|
Glencore Rg 01.09.2025 / 17:30:00 |
2.878 | -1.47% | -0.04 | 2.877 | 2.878 | 4'427'727 | |
|
Glenveagh Rg-144A 01.09.2025 / 17:28:00 |
1.956 | 0.72% | 0.01 | 1.948 | 1.996 | 60'771 | |
|
Grifols-A Br 01.09.2025 / 17:30:00 |
12.170 | 0.79% | 0.10 | 12.170 | 12.225 | 270'199 | |
|
Grupo Catalana O Br 01.09.2025 / 17:28:26 |
49.00 | 0.00% | 0.00 | 48.95 | 49.00 | 10'728 | |
|
GSK Rg 01.09.2025 / 17:30:00 |
14.478 | -0.22% | -0.03 | 14.470 | 14.520 | 475'198 | |
|
H Lundbeck Br/Rg-B 01.09.2025 / 16:55:00 |
40.38 | -0.30% | -0.12 | 40.16 | 40.40 | 277'573 | |
|
Hafnia Ltd Rg 01.09.2025 / 16:20:00 |
60.90 | -1.42% | -0.88 | 59.66 | 62.10 | 231'581 | |
|
Haleon Rg 01.09.2025 / 17:30:00 |
3.609 | -0.55% | -0.02 | 3.607 | 3.609 | 1'190'430 | |
|
Halma Rg 01.09.2025 / 17:30:00 |
32.69 | -0.97% | -0.32 | 32.66 | 32.70 | 48'987 | |
|
Hannover Rueck N 01.09.2025 / 17:30:00 |
246.90 | -1.08% | -2.70 | 246.40 | 247.00 | 18'129 | |
|
HeidelbergMat I 01.09.2025 / 17:30:00 |
202.85 | 0.67% | 1.35 | 202.50 | 202.50 | 77'479 | |
|
Heineken Br Rg 01.09.2025 / 17:30:00 |
67.98 | -1.62% | -1.12 | 67.96 | 67.96 | 289'232 | |
|
Heineken Holding Br 01.09.2025 / 17:30:00 |
59.98 | -1.36% | -0.83 | 59.90 | 61.15 | 41'792 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telefonica Br 01.09.2025 / 17:30:00 |
4.621 | 16.36% | 29.63% | -0.06% | 0.61% | -1.11% | 10.90% | 10.75% |
|
Konecranes Rg 01.09.2025 / 17:25:00 |
73.78 | 16.31% | 74.03% | 1.34% | 1.79% | 6.07% | 15.45% | 197.36% |
|
DOF Grp Rg 01.09.2025 / 16:20:00 |
97.43 | 16.19% | 0.00% | -3.54% | 4.31% | 9.69% | -1.99% | 0.00% |
|
Continental I 01.09.2025 / 17:30:00 |
76.06 | 16.15% | -2.09% | 0.17% | 4.31% | -0.39% | 24.53% | 30.58% |
|
Games Workshop G Rg 01.09.2025 / 17:30:00 |
153.70 | 16.12% | 56.78% | -1.78% | -6.34% | -4.18% | 48.65% | 116.19% |
|
Rightmove Rg 01.09.2025 / 17:30:00 |
7.392 | 16.01% | 29.15% | -3.12% | -9.85% | -3.12% | 4.55% | 24.66% |
|
SEB -A- 01.09.2025 / 17:25:00 |
177.10 | 15.99% | 26.48% | -1.25% | 3.08% | 7.24% | 11.88% | 66.56% |
|
AXA 01.09.2025 / 17:30:00 |
39.77 | 15.91% | 34.99% | -2.40% | -0.90% | -6.29% | 14.73% | 70.90% |
|
Airbus Br Rg 01.09.2025 / 17:30:00 |
182.18 | 15.83% | 28.48% | 0.65% | 5.74% | 9.95% | 33.42% | 78.74% |
|
Banca MPS Rg 01.09.2025 / 17:30:00 |
7.877 | 15.75% | 156.04% | -5.91% | 4.04% | 8.02% | 51.88% | 7.41% |
|
Telia Company Rg 01.09.2025 / 17:25:00 |
35.44 | 15.57% | 37.58% | -0.37% | 0.74% | -3.90% | 9.62% | -6.81% |
|
Jeronimo Martins N 01.09.2025 / 17:30:00 |
21.27 | 15.28% | -7.83% | 1.00% | 1.00% | 0.33% | 27.98% | -4.16% |
|
Swisscom N 01.09.2025 / 17:20:00 |
580.00 | 15.22% | 14.91% | -1.86% | -0.17% | 2.83% | 6.81% | 13.21% |
|
WDP 01.09.2025 / 17:30:00 |
21.90 | 15.22% | -22.73% | -0.90% | 5.09% | 2.53% | -9.50% | -29.30% |
|
ENGIE 01.09.2025 / 17:30:00 |
17.568 | 15.21% | 11.31% | -3.58% | -8.02% | -8.05% | 10.49% | 45.14% |
|
Tesco Rg 01.09.2025 / 17:30:00 |
4.303 | 14.93% | 46.05% | -0.89% | 1.08% | 11.94% | 20.74% | 67.68% |
|
bioMerieux 01.09.2025 / 17:30:00 |
118.10 | 14.80% | 18.05% | -6.20% | -5.60% | -2.44% | 16.01% | 17.12% |
|
Enel N 01.09.2025 / 17:30:00 |
7.855 | 14.76% | 17.25% | -2.87% | -0.04% | -1.08% | 13.96% | 66.20% |
|
Ferrovial Rg 01.09.2025 / 17:30:00 |
46.76 | 14.75% | 41.54% | -0.76% | 4.89% | 4.21% | 23.18% | 83.11% |
|
FBD Holds Rg 01.09.2025 / 16:05:30 |
14.500 | 14.62% | 30.04% | -0.68% | 4.32% | 7.21% | 12.40% | 0.00% |
|
Deutsche Post N 01.09.2025 / 17:30:00 |
39.29 | 14.61% | -13.35% | -0.63% | 0.42% | -3.51% | -1.31% | 6.82% |
|
Reckitt Benck Gr Rg 01.09.2025 / 17:30:00 |
55.18 | 14.57% | 1.71% | -1.18% | -0.65% | 7.88% | 25.98% | -15.90% |
|
D'Ieteren Grp 01.09.2025 / 17:30:00 |
181.70 | 14.37% | 4.24% | -3.66% | 3.06% | 1.23% | -17.26% | 18.61% |
|
Novartis N 01.09.2025 / 17:20:00 |
101.24 | 14.34% | 19.69% | 0.24% | 6.94% | 4.31% | -1.43% | 33.63% |
|
Geberit N 01.09.2025 / 17:20:00 |
586.00 | 14.20% | 9.19% | -2.40% | -6.78% | -8.11% | 7.84% | 29.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 01.09.2025 / 17:30:00 |
6.660 | -1.44% |
6.770 09:39 |
6.645 17:29 |
7.520 30.05.25 |
5.3475 07.04.25 |
4'715 |
|
Fres Med Care I 01.09.2025 / 17:30:00 |
43.99 | 0.62% |
44.20 10:08 |
43.80 16:04 |
54.04 21.05.25 |
39.435 09.04.25 |
119'549 |
|
Fresenius I 01.09.2025 / 17:30:00 |
46.65 | 0.43% |
46.91 10:12 |
46.50 15:31 |
48.07 22.08.25 |
31.94 07.04.25 |
190'090 |
|
Fresnillo Rg 01.09.2025 / 17:30:00 |
18.190 | 2.19% |
18.415 09:10 |
18.070 15:56 |
18.415 01.09.25 |
6.285 02.01.25 |
397'267 |
|
Galp Energia -B- 01.09.2025 / 17:30:00 |
16.645 | 0.26% |
16.710 15:26 |
16.520 12:51 |
17.440 17.01.25 |
12.245 09.04.25 |
166'095 |
|
Games Workshop G Rg 01.09.2025 / 17:30:00 |
153.70 | -0.77% |
155.00 09:02 |
153.65 17:08 |
167.30 16.06.25 |
122.6 07.04.25 |
4'788 |
|
Geberit N 01.09.2025 / 17:20:00 |
586.00 | -0.20% |
588.00 10:57 |
584.80 13:30 |
653.80 07.08.25 |
486.5 16.01.25 |
4'982 |
|
Generali 01.09.2025 / 17:30:00 |
33.50 | 0.21% |
33.54 11:42 |
33.35 13:51 |
35.24 16.05.25 |
27.16 02.01.25 |
665'405 |
|
Genmab Rg 01.09.2025 / 16:55:00 |
1'634.50 | 2.80% |
1'634.50 16:54 |
1'607.00 14:40 |
1'672.00 06.03.25 |
1157 07.04.25 |
42'902 |
|
Givaudan N 01.09.2025 / 17:20:00 |
3'384.00 | 0.27% |
3'408.00 12:11 |
3'362.00 09:22 |
4'235.50 04.06.25 |
3296 27.08.25 |
1'519 |
|
Gjensidige Forsi Rg 01.09.2025 / 16:20:00 |
277.20 | -1.28% |
279.20 09:00 |
276.40 11:03 |
291.20 21.08.25 |
198.2 07.01.25 |
78'079 |
|
Glanbia Rg 01.09.2025 / 17:28:00 |
14.360 | 0.98% |
14.410 17:04 |
14.190 09:01 |
14.760 24.02.25 |
9.2 09.04.25 |
139'979 |
|
Glencore Rg 01.09.2025 / 17:30:00 |
2.878 | -1.47% |
2.929 10:42 |
2.872 17:20 |
3.907 20.01.25 |
2.101 07.04.25 |
4'427'727 |
|
Glenveagh Rg-144A 01.09.2025 / 17:28:00 |
1.956 | 0.72% |
1.960 16:12 |
1.932 11:36 |
1.970 19.08.25 |
1.384 09.04.25 |
60'771 |
|
Grifols-A Br 01.09.2025 / 17:30:00 |
12.170 | 0.79% |
12.205 10:11 |
12.080 11:59 |
13.685 31.07.25 |
7.334 07.04.25 |
270'199 |
|
Grupo Catalana O Br 01.09.2025 / 17:28:26 |
49.00 | 0.00% |
49.05 10:31 |
48.95 09:00 |
49.65 28.03.25 |
36.1 02.01.25 |
10'728 |
|
GSK Rg 01.09.2025 / 17:30:00 |
14.478 | -0.22% |
14.695 09:36 |
14.420 17:00 |
15.605 10.03.25 |
12.425 09.04.25 |
475'198 |
|
H Lundbeck Br/Rg-B 01.09.2025 / 16:55:00 |
40.38 | -0.30% |
41.02 09:11 |
40.18 16:41 |
45.02 05.02.25 |
27.2 22.04.25 |
277'573 |
|
Hafnia Ltd Rg 01.09.2025 / 16:20:00 |
60.90 | -1.42% |
62.18 09:15 |
60.82 16:14 |
63.14 28.08.25 |
42.765 16.04.25 |
231'581 |
|
Haleon Rg 01.09.2025 / 17:30:00 |
3.609 | -0.55% |
3.663 09:04 |
3.600 17:00 |
4.194 30.05.25 |
3.461 31.07.25 |
1'190'430 |
|
Halma Rg 01.09.2025 / 17:30:00 |
32.69 | -0.97% |
32.99 10:22 |
32.66 15:17 |
33.46 07.08.25 |
23.16 07.04.25 |
48'987 |
|
Hannover Rueck N 01.09.2025 / 17:30:00 |
246.90 | -1.08% |
249.80 09:01 |
246.10 14:49 |
292.60 06.05.25 |
238.8 07.04.25 |
18'129 |
|
HeidelbergMat I 01.09.2025 / 17:30:00 |
202.85 | 0.67% |
204.10 09:11 |
200.90 15:31 |
212.10 11.08.25 |
118.9 02.01.25 |
77'479 |
|
Heineken Br Rg 01.09.2025 / 17:30:00 |
67.98 | -1.62% |
69.27 09:00 |
67.88 11:16 |
82.78 26.02.25 |
63.58 15.01.25 |
289'232 |
|
Heineken Holding Br 01.09.2025 / 17:30:00 |
59.98 | -1.36% |
60.65 09:08 |
59.90 16:58 |
71.35 19.05.25 |
54.775 13.01.25 |
41'792 |