×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 18.10.2024 - 10:50:22
- 18'905.99
- 0.44%
- 82.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 18.10.2024 / 10:35:16 |
41.74 | 1.21% | 0.50 | 41.72 | 41.74 | 65'545 | |
|
Intesa Sanpaolo N 18.10.2024 / 10:35:17 |
3.963 | -0.21% | -0.01 | 3.963 | 3.964 | 3'577'948 | |
|
Intl. Cons. Air Rg 18.10.2024 / 10:34:10 |
2.540 | -0.66% | -0.02 | 2.537 | 2.540 | 318'924 | |
|
INWIT N 18.10.2024 / 10:35:24 |
10.855 | -1.23% | -0.14 | 10.850 | 10.860 | 108'541 | |
|
Iren N 18.10.2024 / 10:35:02 |
2.082 | 0.39% | 0.01 | 2.080 | 2.084 | 57'842 | |
|
Irish Contl Grp Uts 18.10.2024 / 09:00:01 |
5.240 | -2.96% | -0.16 | 5.240 | 5.760 | 0 | |
|
Irish Resident Rg 18.10.2024 / 09:33:24 |
0.8610 | 0.12% | 0.00 | 0.8400 | 0.9800 | 1'165 | |
|
Italgas Rg 18.10.2024 / 10:35:20 |
5.785 | 0.13% | 0.01 | 5.785 | 5.790 | 151'679 | |
|
Jeronimo Martins N 18.10.2024 / 10:35:14 |
17.080 | -0.47% | -0.08 | 17.070 | 17.090 | 35'138 | |
|
Just Eat Takeaw Rg 18.10.2024 / 10:35:15 |
10.960 | -0.36% | -0.04 | 10.955 | 10.960 | 198'066 | |
|
KBC Gr 18.10.2024 / 10:35:02 |
68.76 | -0.09% | -0.06 | 68.76 | 68.80 | 55'907 | |
|
Kemira N 18.10.2024 / 10:33:27 |
21.70 | 0.28% | 0.06 | 21.68 | 21.72 | 3'675 | |
|
Kering 18.10.2024 / 10:35:02 |
240.55 | 4.56% | 10.50 | 240.55 | 240.65 | 88'159 | |
|
Kerry Grp-A- 18.10.2024 / 10:32:30 |
94.65 | 0.16% | 0.15 | 94.60 | 94.65 | 24'732 | |
|
Kesko-B N 18.10.2024 / 10:35:17 |
18.380 | 0.25% | 0.05 | 18.375 | 18.390 | 11'701 | |
|
Kingspan Grp Rg 18.10.2024 / 10:35:15 |
83.90 | 0.90% | 0.75 | 83.85 | 83.95 | 5'349 | |
|
Knorr-Bremse I 18.10.2024 / 10:31:00 |
81.70 | 0.03% | 0.03 | 81.65 | 81.75 | 8'209 | |
|
Kojamo Rg 18.10.2024 / 10:33:04 |
9.530 | 0.47% | 0.05 | 9.510 | 9.525 | 7'816 | |
|
Kon Ah Del Br Rg 18.10.2024 / 10:35:15 |
30.47 | -0.20% | -0.06 | 30.46 | 30.48 | 106'067 | |
|
Kon.Vopak NV Br Rg 18.10.2024 / 10:30:41 |
42.05 | -0.02% | -0.01 | 42.04 | 42.12 | 3'722 | |
|
Kone-B Rg 18.10.2024 / 10:35:18 |
52.42 | 0.71% | 0.37 | 52.40 | 52.44 | 43'536 | |
|
Konecranes Rg 18.10.2024 / 10:34:56 |
66.65 | 0.68% | 0.45 | 66.60 | 66.70 | 18'504 | |
|
Koninkl KPN Br Rg 18.10.2024 / 10:35:13 |
3.781 | -0.58% | -0.02 | 3.779 | 3.781 | 538'095 | |
|
L'Oreal 18.10.2024 / 10:35:24 |
375.90 | 0.98% | 3.65 | 375.80 | 375.90 | 32'836 | |
|
LEGRAND 18.10.2024 / 10:35:01 |
106.53 | 0.19% | 0.20 | 106.50 | 106.55 | 55'368 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASR Rg 18.10.2024 / 10:34:06 |
45.09 | 5.46% | 1.44% | 2.28% | 4.06% | -2.28% | 28.98% | 11.69% |
|
Sampo Rg-A 18.10.2024 / 10:35:23 |
41.75 | 5.41% | -6.13% | 1.38% | 2.40% | 4.36% | 12.23% | 0.43% |
|
Iren N 18.10.2024 / 10:35:02 |
2.082 | 5.38% | 41.12% | 3.07% | 4.65% | 7.71% | 15.92% | -16.97% |
|
Glanbia Rg 18.10.2024 / 10:35:23 |
16.000 | 4.97% | 32.37% | 4.85% | 1.27% | -12.04% | 10.27% | 14.20% |
|
BNP Paribas A 18.10.2024 / 10:35:00 |
65.72 | 4.95% | 23.36% | 5.64% | 1.17% | 1.84% | 18.18% | 13.85% |
|
Navigator Comp. N 18.10.2024 / 09:56:29 |
3.696 | 4.55% | 7.66% | -2.97% | 1.93% | -2.04% | 4.05% | 19.95% |
|
Ebro Foods 18.10.2024 / 10:29:57 |
16.040 | 3.74% | 10.12% | 0.12% | 0.50% | 5.94% | 2.49% | -4.90% |
|
AB InBev 18.10.2024 / 10:35:12 |
60.56 | 3.73% | 7.70% | 2.04% | 6.71% | 7.59% | 21.42% | 26.39% |
|
Sonae Rg 18.10.2024 / 10:19:02 |
0.9350 | 3.37% | 0.11% | -1.42% | -1.79% | 0.92% | 2.63% | -2.73% |
|
Sodexo 18.10.2024 / 10:35:22 |
76.25 | 3.31% | 15.01% | 1.13% | -2.27% | -11.08% | 4.20% | 32.54% |
|
REN Rg 18.10.2024 / 10:21:45 |
2.390 | 3.12% | -4.96% | -0.31% | -1.34% | 1.92% | -1.24% | -9.87% |
|
Amadeus IT Grp Br-A 18.10.2024 / 10:35:00 |
66.83 | 2.56% | 36.25% | 1.37% | 2.50% | 10.72% | 23.76% | 10.02% |
|
Kesko-B N 18.10.2024 / 10:35:17 |
18.380 | 2.32% | -11.08% | -1.57% | 0.96% | 10.42% | 20.05% | -42.23% |
|
HAL Trust 18.10.2024 / 10:22:59 |
116.80 | 2.11% | -1.06% | -0.26% | -0.51% | 2.46% | 9.77% | -19.68% |
|
Cellnex Telecom Br 18.10.2024 / 10:35:17 |
36.05 | 1.94% | 17.40% | 1.94% | 0.49% | 11.91% | 29.52% | -31.77% |
|
Colruyt 18.10.2024 / 10:34:46 |
41.52 | 1.68% | 95.21% | -1.10% | -4.86% | -7.16% | 3.88% | -0.36% |
|
Airbus Br Rg 18.10.2024 / 10:35:16 |
140.46 | 1.47% | 27.63% | 5.36% | 7.26% | 7.30% | 15.83% | 23.39% |
|
Vidrala I 18.10.2024 / 10:34:26 |
95.40 | 1.07% | 23.88% | -0.42% | -4.98% | 1.22% | 38.85% | 13.46% |
|
ENGIE 18.10.2024 / 10:35:19 |
15.903 | 0.80% | 19.77% | 0.71% | 1.10% | 10.34% | 8.27% | 37.59% |
|
Ahlstrom-Munksjo Rg 21.06.2021 / 11:19:55 |
17.060 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 36.51% | 0.00% | 0.00% | 0.00% | 0.00% | 24.81% |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | -0.17% | 0.00% | 0.00% | 0.00% | 0.00% | -36.98% |
|
G Cty Europe Rg 14.02.2022 / 16:00:30 |
3.025 | 0.00% | -15.83% | 0.00% | 0.00% | 0.00% | 0.00% | -12.82% |
|
Greencoat Renew Rg 05.01.2023 / 16:13:14 |
1.115 | 0.00% | 1.36% | 0.00% | 0.00% | 0.00% | 0.00% | 0.45% |
|
Mundys N 06.12.2022 / 17:35:15 |
22.99 | 0.00% | 31.75% | 0.00% | 0.00% | 0.00% | 0.00% | 42.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 18.10.2024 / 10:35:16 |
41.74 | 1.21% |
41.78 10:34 |
41.28 09:00 |
48.17 02.02.24 |
35.24 07.08.24 |
65'545 |
|
Intesa Sanpaolo N 18.10.2024 / 10:35:17 |
3.963 | -0.21% |
3.968 09:59 |
3.943 09:13 |
3.981 17.10.24 |
2.6528 02.01.24 |
3'577'948 |
|
Intl. Cons. Air Rg 18.10.2024 / 10:34:10 |
2.540 | -0.66% |
2.560 09:00 |
2.535 10:03 |
2.572 17.10.24 |
1.648 18.01.24 |
318'924 |
|
INWIT N 18.10.2024 / 10:35:24 |
10.855 | -1.23% |
11.000 09:00 |
10.845 09:22 |
11.655 03.01.24 |
9.575 11.06.24 |
108'541 |
|
Iren N 18.10.2024 / 10:35:02 |
2.082 | 0.39% |
2.088 09:54 |
2.070 09:08 |
2.090 17.10.24 |
1.706 05.04.24 |
57'842 |
|
Irish Contl Grp Uts 18.10.2024 / 09:00:01 |
5.240 | -2.96% |
5.980 10.06.24 |
4.44 02.01.24 |
1'088 | ||
|
Irish Resident Rg 18.10.2024 / 09:33:24 |
0.8610 | 0.12% |
0.8610 09:33 |
0.8590 09:04 |
1.192 25.01.24 |
0.845 11.10.24 |
1'165 |
|
Italgas Rg 18.10.2024 / 10:35:20 |
5.785 | 0.13% |
5.815 09:38 |
5.770 09:00 |
5.870 15.10.24 |
4.57 28.06.24 |
151'679 |
|
Jeronimo Martins N 18.10.2024 / 10:35:14 |
17.080 | -0.47% |
17.250 09:02 |
17.040 09:37 |
23.26 02.01.24 |
15.205 30.07.24 |
35'138 |
|
Just Eat Takeaw Rg 18.10.2024 / 10:35:15 |
10.960 | -0.36% |
11.040 09:21 |
10.890 10:07 |
15.990 15.02.24 |
10.01 05.08.24 |
198'066 |
|
KBC Gr 18.10.2024 / 10:35:02 |
68.76 | -0.09% |
68.94 10:26 |
67.39 09:00 |
72.36 19.09.24 |
56.02 07.02.24 |
55'907 |
|
Kemira N 18.10.2024 / 10:33:27 |
21.70 | 0.28% |
21.72 09:10 |
21.60 09:23 |
24.58 11.06.24 |
15.96 13.02.24 |
3'675 |
|
Kering 18.10.2024 / 10:35:02 |
240.55 | 4.56% |
240.95 10:33 |
233.15 09:00 |
438.63 14.03.24 |
215.475 16.10.24 |
88'159 |
|
Kerry Grp-A- 18.10.2024 / 10:32:30 |
94.65 | 0.16% |
94.75 10:19 |
93.95 09:02 |
95.25 10.09.24 |
74.1 20.06.24 |
24'732 |
|
Kesko-B N 18.10.2024 / 10:35:17 |
18.380 | 0.25% |
18.435 09:44 |
18.323 09:06 |
19.360 01.10.24 |
15.625 25.04.24 |
11'701 |
|
Kingspan Grp Rg 18.10.2024 / 10:35:15 |
83.90 | 0.90% |
83.90 10:33 |
82.90 09:00 |
92.15 27.05.24 |
72.14 17.01.24 |
5'349 |
|
Knorr-Bremse I 18.10.2024 / 10:31:00 |
81.70 | 0.03% |
82.20 09:12 |
81.45 09:01 |
82.20 18.10.24 |
54.76 19.01.24 |
8'209 |
|
Kojamo Rg 18.10.2024 / 10:33:04 |
9.530 | 0.47% |
9.605 09:00 |
9.465 09:19 |
12.010 02.01.24 |
8.965 16.08.24 |
7'816 |
|
Kon Ah Del Br Rg 18.10.2024 / 10:35:15 |
30.47 | -0.20% |
30.56 10:26 |
30.40 09:20 |
31.53 04.09.24 |
25.3975 19.01.24 |
106'067 |
|
Kon.Vopak NV Br Rg 18.10.2024 / 10:30:41 |
42.05 | -0.02% |
42.12 09:36 |
41.94 09:15 |
43.36 24.09.24 |
28 25.01.24 |
3'722 |
|
Kone-B Rg 18.10.2024 / 10:35:18 |
52.42 | 0.71% |
52.48 10:04 |
52.00 09:25 |
54.78 30.09.24 |
41.335 11.03.24 |
43'536 |
|
Konecranes Rg 18.10.2024 / 10:34:56 |
66.65 | 0.68% |
67.20 09:00 |
66.05 09:15 |
68.65 26.09.24 |
38.09 05.01.24 |
18'504 |
|
Koninkl KPN Br Rg 18.10.2024 / 10:35:13 |
3.781 | -0.58% |
3.792 09:00 |
3.777 09:09 |
3.816 17.10.24 |
3.109 02.01.24 |
538'095 |
|
L'Oreal 18.10.2024 / 10:35:24 |
375.90 | 0.98% |
376.30 09:57 |
371.35 09:01 |
461.85 06.06.24 |
346.25 16.10.24 |
32'836 |
|
LEGRAND 18.10.2024 / 10:35:01 |
106.53 | 0.19% |
106.65 10:16 |
105.65 09:15 |
107.40 26.09.24 |
88.42 10.01.24 |
55'368 |