×
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 |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 11.07.2025 / 17:30:00 |
5.870 | -0.68% | -0.04 | 5.860 | 5.860 | 0 | |
|
InPost Br Rg 11.07.2025 / 17:30:00 |
12.980 | -0.15% | -0.02 | 12.980 | 12.980 | 0 | |
|
Intercont Hotels Rg 11.07.2025 / 17:30:00 |
88.20 | -1.01% | -0.90 | 88.12 | 88.22 | 0 | |
|
Intertek Group Rg 11.07.2025 / 17:30:00 |
48.90 | -1.29% | -0.64 | 48.88 | 48.92 | 0 | |
|
Intesa Sanpaolo N 11.07.2025 / 17:30:00 |
4.920 | -1.53% | -0.08 | 4.920 | 4.920 | 0 | |
|
Intl. Cons. Air Rg 11.07.2025 / 17:30:00 |
3.685 | -0.22% | -0.01 | 3.684 | 3.686 | 0 | |
|
INWIT N 11.07.2025 / 17:29:56 |
10.290 | 0.00% | 0.00 | 10.270 | 10.270 | 0 | |
|
Irish Contl Grp Uts 11.07.2025 / 17:28:00 |
5.780 | -0.34% | -0.02 | 5.700 | 5.880 | 0 | |
|
Irish Resident Rg 11.07.2025 / 17:28:00 |
1.018 | 0.59% | 0.01 | 0.9970 | 1.038 | 0 | |
|
ISS Rg 11.07.2025 / 16:55:00 |
185.50 | -0.22% | -0.40 | 185.50 | 185.60 | 0 | |
|
Italgas Rg 11.07.2025 / 17:30:00 |
6.920 | 0.87% | 0.06 | 6.920 | 6.920 | 0 | |
|
JD Sports Fsn Rg 11.07.2025 / 17:30:00 |
0.8758 | -3.26% | -0.03 | 0.8756 | 0.8760 | 0 | |
|
JDE Peet's Br Rg 11.07.2025 / 17:30:00 |
24.10 | -0.25% | -0.06 | 24.10 | 24.10 | 0 | |
|
Jeronimo Martins N 11.07.2025 / 17:30:00 |
22.49 | -0.84% | -0.19 | 22.40 | 22.40 | 0 | |
|
Jyske Bank Rg 11.07.2025 / 16:55:00 |
653.75 | -0.95% | -6.25 | 652.50 | 656.00 | 0 | |
|
Kalmar Rg-B 11.07.2025 / 17:25:00 |
38.76 | -0.10% | -0.04 | 38.66 | 38.98 | 0 | |
|
KBC Gr 11.07.2025 / 17:30:00 |
90.38 | -1.40% | -1.28 | 90.58 | 90.58 | 0 | |
|
Kemira N 11.07.2025 / 17:25:00 |
18.730 | 1.35% | 0.25 | 18.630 | 18.840 | 0 | |
|
Kenmare Res Rg 11.07.2025 / 17:06:39 |
3.780 | -0.53% | -0.02 | 3.780 | 3.900 | 0 | |
|
Kering 11.07.2025 / 17:30:00 |
198.02 | -3.90% | -8.03 | 198.68 | 198.68 | 0 | |
|
Kerry Grp-A- 11.07.2025 / 17:28:00 |
90.35 | -0.93% | -0.85 | 90.40 | 90.40 | 0 | |
|
Kesko-B N 11.07.2025 / 17:25:00 |
20.86 | 0.34% | 0.07 | 20.86 | 20.96 | 0 | |
|
Kingfisher Rg 11.07.2025 / 17:30:00 |
2.766 | -2.05% | -0.06 | 2.765 | 2.767 | 0 | |
|
Kingspan Grp Rg 11.07.2025 / 17:28:00 |
71.80 | -1.64% | -1.20 | 71.95 | 71.95 | 0 | |
|
Knorr-Bremse I 11.07.2025 / 17:30:00 |
85.20 | -0.87% | -0.75 | 85.25 | 85.25 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ebro Foods 11.07.2025 / 17:30:00 |
17.490 | 10.11% | 12.24% | 0.98% | -1.24% | 3.08% | 12.69% | 9.97% |
|
Addtech Rg-B 11.07.2025 / 17:25:00 |
328.80 | 10.11% | 50.05% | 0.98% | 3.66% | 11.00% | 0.43% | 121.55% |
|
Subsea 7 Rg 11.07.2025 / 16:20:00 |
198.00 | 10.07% | 33.24% | 0.76% | 4.87% | 35.29% | -1.59% | 144.56% |
|
Amundi 11.07.2025 / 17:30:00 |
70.78 | 9.94% | 14.94% | 3.25% | 6.35% | 9.22% | 6.27% | 37.86% |
|
FBD Holds Rg 11.07.2025 / 17:28:00 |
13.550 | 9.88% | 24.66% | 1.83% | 0.18% | 7.52% | 8.59% | 0.00% |
|
Legal & General Rg 11.07.2025 / 17:30:00 |
2.525 | 9.82% | 0.14% | 1.00% | 0.10% | 1.43% | 8.28% | 3.13% |
|
Vestas Wind Br/Rg 11.07.2025 / 16:55:00 |
105.65 | 9.79% | -49.36% | -4.73% | -2.15% | 23.55% | -37.19% | -36.53% |
|
Richemont N 11.07.2025 / 17:20:00 |
148.73 | 9.74% | 31.06% | -0.55% | -0.85% | 11.03% | 4.17% | 47.73% |
|
MERLIN Prop. Br 11.07.2025 / 17:30:00 |
11.145 | 9.66% | 11.18% | 0.00% | 4.06% | 15.79% | 3.96% | 16.51% |
|
Repsol Br 11.07.2025 / 17:30:00 |
12.990 | 9.60% | -4.70% | 4.76% | 5.74% | 24.08% | -5.84% | -2.71% |
|
Sartorius Sted 11.07.2025 / 17:30:00 |
202.80 | 9.52% | -13.94% | -0.64% | 1.82% | 10.39% | 21.33% | -38.88% |
|
Telia Company Rg 11.07.2025 / 17:25:00 |
33.13 | 9.36% | 30.18% | -4.18% | -6.32% | -5.80% | 16.72% | -17.19% |
|
Eni N 11.07.2025 / 17:30:00 |
14.294 | 9.29% | -7.01% | 2.91% | 2.28% | 16.25% | -0.15% | 28.20% |
|
SKF -B- 11.07.2025 / 17:25:00 |
223.20 | 9.03% | 12.12% | 3.72% | 7.51% | 30.05% | 3.29% | 36.25% |
|
Frasers Grp Rg 11.07.2025 / 17:30:00 |
6.570 | 8.93% | -27.18% | -3.13% | -6.74% | 6.58% | -24.83% | -4.32% |
|
Tesco Rg 11.07.2025 / 17:30:00 |
4.005 | 8.88% | 38.36% | -1.16% | 0.83% | 12.99% | 25.94% | 53.38% |
|
Univ Mu Gr Rg 11.07.2025 / 17:30:00 |
26.56 | 8.63% | 3.66% | -0.28% | -5.01% | 11.55% | -3.49% | 28.14% |
|
Orkla N 11.07.2025 / 16:20:00 |
107.00 | 8.38% | 35.39% | -0.51% | -2.82% | -11.75% | 25.96% | 30.70% |
|
Do & Co I 11.07.2025 / 17:30:00 |
197.00 | 8.34% | 45.37% | 7.42% | 15.61% | 46.69% | 17.75% | 151.35% |
|
Beazley Rg 11.07.2025 / 17:30:00 |
8.915 | 8.28% | 69.20% | -2.03% | -3.15% | -2.88% | 31.68% | 76.44% |
|
BMW I 11.07.2025 / 17:30:00 |
85.40 | 8.26% | -15.56% | 9.77% | 13.81% | 21.10% | -7.25% | 12.02% |
|
Swiss Re N 11.07.2025 / 17:20:00 |
140.58 | 8.24% | 49.74% | 1.83% | 3.29% | 0.00% | 26.82% | 91.41% |
|
Natl Grid Rg 11.07.2025 / 17:30:00 |
10.260 | 8.24% | 6.93% | -2.05% | -3.30% | -5.03% | 9.55% | 6.18% |
|
GSK Rg 11.07.2025 / 17:30:00 |
14.085 | 8.22% | 0.14% | 0.14% | -6.85% | 8.87% | -7.37% | 0.00% |
|
Tritax Big Box Rg 11.07.2025 / 17:30:00 |
1.423 | 8.21% | -15.03% | -1.39% | -3.85% | 3.12% | -12.16% | -22.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 11.07.2025 / 17:30:00 |
5.870 | -0.68% |
5.910 09:00 |
5.855 15:51 |
6.340 11.06.25 |
4.98 13.01.25 |
491'116 |
|
InPost Br Rg 11.07.2025 / 17:30:00 |
12.980 | -0.15% |
13.110 15:56 |
12.930 11:59 |
17.755 19.02.25 |
11.81 07.04.25 |
192'898 |
|
Intercont Hotels Rg 11.07.2025 / 17:30:00 |
88.20 | -1.01% |
89.36 09:04 |
87.94 17:06 |
109.75 10.02.25 |
72.52 07.04.25 |
77'127 |
|
Intertek Group Rg 11.07.2025 / 17:30:00 |
48.90 | -1.29% |
49.38 09:00 |
48.85 17:09 |
55.75 04.03.25 |
40.44 09.04.25 |
81'726 |
|
Intesa Sanpaolo N 11.07.2025 / 17:30:00 |
4.920 | -1.53% |
4.985 09:00 |
4.889 15:53 |
5.095 10.07.25 |
3.6773 07.04.25 |
20'384'345 |
|
Intl. Cons. Air Rg 11.07.2025 / 17:30:00 |
3.685 | -0.22% |
3.745 09:30 |
3.675 11:52 |
3.745 11.07.25 |
2.101 07.04.25 |
1'714'785 |
|
INWIT N 11.07.2025 / 17:29:56 |
10.290 | 0.00% |
10.300 17:21 |
10.220 09:00 |
10.800 06.05.25 |
8.81 08.04.25 |
963'885 |
|
Irish Contl Grp Uts 11.07.2025 / 17:28:00 |
5.780 | -0.34% |
5.910 17:13 |
5.770 16:12 |
5.910 11.07.25 |
4.7395 11.04.25 |
8'150 |
|
Irish Resident Rg 11.07.2025 / 17:28:00 |
1.018 | 0.59% |
1.030 12:02 |
1.012 17:22 |
1.114 09.06.25 |
0.869 14.01.25 |
294'893 |
|
ISS Rg 11.07.2025 / 16:55:00 |
185.50 | -0.22% |
187.90 09:10 |
185.10 16:14 |
187.90 11.07.25 |
121.1 09.01.25 |
149'597 |
|
Italgas Rg 11.07.2025 / 17:30:00 |
6.920 | 0.87% |
6.930 16:10 |
6.843 11:17 |
7.375 07.05.25 |
5.00504 13.01.25 |
1'704'998 |
|
JD Sports Fsn Rg 11.07.2025 / 17:30:00 |
0.8758 | -3.26% |
0.8984 09:05 |
0.8742 17:01 |
1.043 07.01.25 |
0.6116 09.04.25 |
4'605'293 |
|
JDE Peet's Br Rg 11.07.2025 / 17:30:00 |
24.10 | -0.25% |
24.20 16:48 |
23.94 13:19 |
24.70 30.06.25 |
16.03 06.02.25 |
202'237 |
|
Jeronimo Martins N 11.07.2025 / 17:30:00 |
22.49 | -0.84% |
22.88 09:56 |
22.46 17:25 |
23.29 08.05.25 |
18.05 09.01.25 |
306'411 |
|
Jyske Bank Rg 11.07.2025 / 16:55:00 |
653.75 | -0.95% |
658.50 09:09 |
651.50 15:31 |
662.50 09.07.25 |
450.2 07.04.25 |
13'928 |
|
Kalmar Rg-B 11.07.2025 / 17:25:00 |
38.76 | -0.10% |
38.85 16:33 |
38.42 09:14 |
38.85 11.07.25 |
24.42 09.04.25 |
21'983 |
|
KBC Gr 11.07.2025 / 17:30:00 |
90.38 | -1.40% |
91.36 09:32 |
89.94 15:50 |
92.40 10.07.25 |
67.24 07.04.25 |
205'506 |
|
Kemira N 11.07.2025 / 17:25:00 |
18.730 | 1.35% |
18.760 17:12 |
18.430 09:01 |
22.48 11.03.25 |
16.97 25.04.25 |
109'319 |
|
Kenmare Res Rg 11.07.2025 / 17:06:39 |
3.780 | -0.53% |
5.250 18.03.25 |
3.44 03.03.25 |
834 | ||
|
Kering 11.07.2025 / 17:30:00 |
198.02 | -3.90% |
206.05 09:00 |
197.80 17:27 |
283.33 14.02.25 |
149.8 07.04.25 |
211'355 |
|
Kerry Grp-A- 11.07.2025 / 17:28:00 |
90.35 | -0.93% |
91.20 10:00 |
90.25 17:25 |
103.80 04.03.25 |
87.65 10.04.25 |
83'303 |
|
Kesko-B N 11.07.2025 / 17:25:00 |
20.86 | 0.34% |
21.00 09:24 |
20.80 09:00 |
21.46 30.05.25 |
17.13 05.02.25 |
116'237 |
|
Kingfisher Rg 11.07.2025 / 17:30:00 |
2.766 | -2.05% |
2.815 09:33 |
2.755 15:12 |
3.176 14.05.25 |
2.272 13.01.25 |
1'965'599 |
|
Kingspan Grp Rg 11.07.2025 / 17:28:00 |
71.80 | -1.64% |
72.65 09:00 |
71.10 12:02 |
86.50 06.03.25 |
64.025 14.01.25 |
113'737 |
|
Knorr-Bremse I 11.07.2025 / 17:30:00 |
85.20 | -0.87% |
86.00 12:25 |
84.70 12:38 |
96.40 18.03.25 |
67.9 13.01.25 |
73'356 |