×
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 |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 29.08.2025 / 17:30:00 |
5.638 | -1.10% | -0.06 | 5.635 | 5.640 | 0 | |
|
InPost Br Rg 29.08.2025 / 17:30:00 |
12.450 | -2.51% | -0.32 | 12.410 | 12.410 | 0 | |
|
Intercont Hotels Rg 29.08.2025 / 17:30:00 |
89.54 | -0.60% | -0.54 | 89.46 | 89.62 | 0 | |
|
Intertek Group Rg 29.08.2025 / 17:30:00 |
46.90 | 0.04% | 0.02 | 46.64 | 46.92 | 0 | |
|
Intesa Sanpaolo N 29.08.2025 / 17:30:00 |
5.368 | -0.60% | -0.03 | 5.375 | 5.375 | 0 | |
|
Intl. Cons. Air Rg 29.08.2025 / 17:30:00 |
3.822 | -1.42% | -0.06 | 3.820 | 3.823 | 0 | |
|
INWIT N 29.08.2025 / 17:30:00 |
10.370 | -0.62% | -0.07 | 10.360 | 10.360 | 0 | |
|
Irish Contl Grp Uts 29.08.2025 / 17:28:00 |
5.780 | 1.40% | 0.08 | 5.760 | 5.880 | 0 | |
|
Irish Resident Rg 29.08.2025 / 17:28:00 |
0.9630 | -0.31% | 0.00 | 0.9420 | 0.9820 | 0 | |
|
ISS Rg 29.08.2025 / 16:55:00 |
186.30 | 0.49% | 0.90 | 186.00 | 186.90 | 0 | |
|
Italgas Rg 29.08.2025 / 17:30:00 |
7.700 | -0.39% | -0.03 | 7.685 | 7.685 | 0 | |
|
JD Sports Fsn Rg 29.08.2025 / 17:30:00 |
0.9658 | -3.23% | -0.03 | 0.9638 | 0.9668 | 0 | |
|
JDE Peet's Br Rg 29.08.2025 / 17:29:54 |
31.23 | 0.00% | 0.00 | 31.24 | 31.24 | 0 | |
|
Jeronimo Martins N 29.08.2025 / 17:30:00 |
21.20 | 0.57% | 0.12 | 21.14 | 21.14 | 0 | |
|
Jyske Bank Rg 29.08.2025 / 16:55:00 |
685.75 | -0.72% | -5.00 | 685.50 | 686.00 | 0 | |
|
Kalmar Rg-B 29.08.2025 / 17:25:00 |
39.32 | -2.09% | -0.84 | 39.22 | 39.40 | 0 | |
|
KBC Gr 29.08.2025 / 17:30:00 |
100.90 | -0.54% | -0.55 | 100.75 | 100.75 | 0 | |
|
Kemira N 29.08.2025 / 17:25:00 |
19.800 | -0.80% | -0.16 | 19.760 | 19.820 | 0 | |
|
Kenmare Res Rg 29.08.2025 / 16:00:15 |
3.700 | -1.60% | -0.06 | 3.700 | 3.760 | 0 | |
|
Kering 29.08.2025 / 17:30:00 |
230.95 | -1.53% | -3.60 | 229.15 | 229.15 | 0 | |
|
Kerry Grp-A- 29.08.2025 / 17:28:00 |
78.65 | -1.44% | -1.15 | 78.15 | 78.15 | 0 | |
|
Kesko-B N 29.08.2025 / 17:25:00 |
18.990 | 0.34% | 0.07 | 18.950 | 18.950 | 0 | |
|
Kingfisher Rg 29.08.2025 / 17:30:00 |
2.581 | -2.25% | -0.06 | 2.580 | 2.583 | 0 | |
|
Kingspan Grp Rg 29.08.2025 / 17:28:00 |
65.95 | -1.79% | -1.20 | 65.90 | 65.90 | 0 | |
|
Knorr-Bremse I 29.08.2025 / 17:30:00 |
89.20 | -0.06% | -0.05 | 89.20 | 89.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 29.08.2025 / 16:20:00 |
191.45 | 11.53% | 34.53% | -1.34% | 0.02% | -0.94% | 22.35% | 55.47% |
|
Banca Generali N 29.08.2025 / 17:30:00 |
49.64 | 11.43% | 48.54% | -3.14% | 2.27% | -5.22% | 23.24% | 86.18% |
|
Ashtead Group Rg 29.08.2025 / 17:30:00 |
54.66 | 11.17% | -0.04% | -0.26% | 9.74% | 27.09% | 0.85% | 28.17% |
|
Natl Grid Rg 29.08.2025 / 17:30:00 |
10.430 | 10.88% | 9.53% | -0.76% | -3.09% | 0.55% | 6.49% | 2.03% |
|
ABB N 29.08.2025 / 17:20:00 |
53.72 | 10.69% | 45.78% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Swiss Re N 29.08.2025 / 17:20:00 |
145.15 | 10.61% | 53.01% | -1.29% | -1.06% | 0.31% | 25.35% | 95.92% |
|
Vend Marketplc-A- 29.08.2025 / 16:20:00 |
389.90 | 10.52% | 32.88% | -3.59% | -3.87% | 8.55% | 19.24% | 124.87% |
|
Tryg Rg 29.08.2025 / 16:54:56 |
167.50 | 10.45% | 14.02% | -1.18% | 6.11% | -0.56% | 11.78% | -2.36% |
|
Experian Rg 29.08.2025 / 17:30:00 |
38.31 | 10.34% | 18.64% | -1.01% | -2.37% | 1.83% | 3.71% | 41.75% |
|
Ebro Foods 29.08.2025 / 17:30:00 |
17.560 | 10.24% | 12.37% | -0.28% | 2.81% | 0.00% | 9.20% | 8.53% |
|
Informa Rg 29.08.2025 / 17:30:00 |
8.708 | 10.04% | 12.44% | -2.41% | 1.00% | 9.04% | 4.61% | 59.09% |
|
Vend Marketplc -B- 29.08.2025 / 16:20:00 |
368.30 | 9.98% | 33.59% | -3.54% | -4.49% | 8.01% | 19.58% | 126.89% |
|
Legal & General Rg 29.08.2025 / 17:30:00 |
2.482 | 9.97% | 0.28% | -3.50% | -2.44% | -3.01% | 10.75% | -1.33% |
|
Daimler Tr Hldg N 29.08.2025 / 17:30:00 |
40.34 | 9.96% | 18.73% | -3.18% | 2.40% | 7.27% | 16.11% | 59.83% |
|
Inmob Colonial 29.08.2025 / 17:30:00 |
5.638 | 9.93% | -12.78% | -3.55% | -1.91% | -7.66% | -0.92% | -4.44% |
|
United Utilities Rg 29.08.2025 / 17:30:00 |
11.533 | 9.90% | 8.76% | -1.26% | 1.16% | 0.68% | 12.51% | 6.41% |
|
Irish Contl Grp Uts 29.08.2025 / 17:28:00 |
5.780 | 9.83% | 30.29% | 2.70% | 4.52% | 7.84% | 5.09% | 38.35% |
|
Dav Cam Mil Rg 29.08.2025 / 17:30:00 |
6.437 | 9.67% | -35.48% | -3.84% | -1.64% | 13.85% | -22.89% | -35.51% |
|
Danone 29.08.2025 / 17:30:00 |
71.23 | 9.64% | 21.15% | -2.82% | -2.22% | -3.86% | 13.50% | 36.50% |
|
Shell Rg 29.08.2025 / 17:30:00 |
27.27 | 9.59% | 5.67% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BP Rg 29.08.2025 / 17:30:00 |
4.334 | 9.51% | -7.84% | 2.23% | 8.53% | 20.25% | 1.03% | -6.28% |
|
Muenchener Rueckv N 29.08.2025 / 17:30:00 |
544.60 | 9.35% | 41.48% | -1.94% | -3.85% | -5.52% | 11.37% | 131.66% |
|
Flutter Entmt Rg 29.08.2025 / 17:30:00 |
226.05 | 9.22% | 63.03% | 2.01% | 0.47% | 22.59% | 38.47% | 0.00% |
|
Elisa-A Rg 29.08.2025 / 17:25:00 |
45.66 | 9.15% | 8.81% | -0.70% | 1.06% | -1.85% | 0.97% | -15.13% |
|
Fortum Rg 29.08.2025 / 17:25:00 |
14.765 | 9.11% | 13.21% | -3.51% | -7.95% | -5.35% | 2.57% | 47.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 29.08.2025 / 17:30:00 |
5.638 | -1.10% |
5.705 09:04 |
5.625 17:02 |
6.340 11.06.25 |
4.98 13.01.25 |
255'740 |
|
InPost Br Rg 29.08.2025 / 17:30:00 |
12.450 | -2.51% |
12.800 09:06 |
12.270 14:14 |
17.755 19.02.25 |
11.81 07.04.25 |
471'684 |
|
Intercont Hotels Rg 29.08.2025 / 17:30:00 |
89.54 | -0.60% |
90.28 15:46 |
89.14 17:00 |
109.75 10.02.25 |
72.52 07.04.25 |
77'414 |
|
Intertek Group Rg 29.08.2025 / 17:30:00 |
46.90 | 0.04% |
47.08 15:55 |
46.66 09:57 |
55.75 04.03.25 |
40.44 09.04.25 |
24'351 |
|
Intesa Sanpaolo N 29.08.2025 / 17:30:00 |
5.368 | -0.60% |
5.394 09:21 |
5.339 12:14 |
5.685 22.08.25 |
3.6773 07.04.25 |
19'904'350 |
|
Intl. Cons. Air Rg 29.08.2025 / 17:30:00 |
3.822 | -1.42% |
3.875 09:00 |
3.799 10:38 |
3.966 22.08.25 |
2.101 07.04.25 |
1'615'232 |
|
INWIT N 29.08.2025 / 17:30:00 |
10.370 | -0.62% |
10.440 09:04 |
10.350 11:00 |
10.800 06.05.25 |
8.81 08.04.25 |
691'023 |
|
Irish Contl Grp Uts 29.08.2025 / 17:28:00 |
5.780 | 1.40% |
5.780 15:03 |
5.660 11:52 |
5.910 11.07.25 |
4.7395 11.04.25 |
533 |
|
Irish Resident Rg 29.08.2025 / 17:28:00 |
0.9630 | -0.31% |
0.9650 15:53 |
0.9600 09:43 |
1.114 09.06.25 |
0.869 14.01.25 |
74'262 |
|
ISS Rg 29.08.2025 / 16:55:00 |
186.30 | 0.49% |
187.20 14:04 |
185.50 09:35 |
195.90 15.08.25 |
121.1 09.01.25 |
230'967 |
|
Italgas Rg 29.08.2025 / 17:30:00 |
7.700 | -0.39% |
7.745 09:37 |
7.678 12:20 |
7.815 28.08.25 |
5.00504 13.01.25 |
490'646 |
|
JD Sports Fsn Rg 29.08.2025 / 17:30:00 |
0.9658 | -3.23% |
1.003 09:12 |
0.9630 17:26 |
1.043 07.01.25 |
0.6116 09.04.25 |
3'673'673 |
|
JDE Peet's Br Rg 29.08.2025 / 17:29:54 |
31.23 | 0.00% |
31.24 09:05 |
31.18 09:00 |
31.28 26.08.25 |
16.03 06.02.25 |
665'393 |
|
Jeronimo Martins N 29.08.2025 / 17:30:00 |
21.20 | 0.57% |
21.30 15:04 |
20.99 11:57 |
23.29 08.05.25 |
18.05 09.01.25 |
227'642 |
|
Jyske Bank Rg 29.08.2025 / 16:55:00 |
685.75 | -0.72% |
690.00 15:24 |
681.00 10:45 |
715.00 19.08.25 |
450.2 07.04.25 |
42'361 |
|
Kalmar Rg-B 29.08.2025 / 17:25:00 |
39.32 | -2.09% |
40.06 09:09 |
39.26 17:01 |
44.70 25.07.25 |
24.42 09.04.25 |
13'716 |
|
KBC Gr 29.08.2025 / 17:30:00 |
100.90 | -0.54% |
101.55 09:00 |
100.45 16:16 |
105.45 25.08.25 |
67.24 07.04.25 |
106'428 |
|
Kemira N 29.08.2025 / 17:25:00 |
19.800 | -0.80% |
20.02 09:11 |
19.720 12:22 |
22.48 11.03.25 |
16.97 25.04.25 |
52'024 |
|
Kenmare Res Rg 29.08.2025 / 16:00:15 |
3.700 | -1.60% |
5.250 18.03.25 |
3.44 03.03.25 |
70 | ||
|
Kering 29.08.2025 / 17:30:00 |
230.95 | -1.53% |
234.95 09:13 |
229.95 16:06 |
283.33 14.02.25 |
149.8 07.04.25 |
211'430 |
|
Kerry Grp-A- 29.08.2025 / 17:28:00 |
78.65 | -1.44% |
79.95 09:06 |
78.65 17:26 |
103.80 04.03.25 |
78.275 30.07.25 |
67'393 |
|
Kesko-B N 29.08.2025 / 17:25:00 |
18.990 | 0.34% |
19.070 09:07 |
18.865 11:37 |
21.46 30.05.25 |
17.13 05.02.25 |
369'230 |
|
Kingfisher Rg 29.08.2025 / 17:30:00 |
2.581 | -2.25% |
2.629 09:01 |
2.566 13:19 |
3.176 14.05.25 |
2.272 13.01.25 |
1'414'477 |
|
Kingspan Grp Rg 29.08.2025 / 17:28:00 |
65.95 | -1.79% |
67.15 09:11 |
65.80 14:29 |
86.50 06.03.25 |
64.025 14.01.25 |
170'489 |
|
Knorr-Bremse I 29.08.2025 / 17:30:00 |
89.20 | -0.06% |
89.50 15:33 |
88.55 10:07 |
96.40 18.03.25 |
67.9 13.01.25 |
20'963 |