×
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
- 18.10.2024 - 14:20:48
- 53.39
- 0.21%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 18.10.2024 / 14:05:16 |
34.02 | -0.38% | -0.13 | 34.01 | 34.03 | 157'921 | |
|
A2A N 18.10.2024 / 14:05:19 |
2.217 | 0.50% | 0.01 | 2.216 | 2.218 | 1'662'187 | |
|
AB InBev 18.10.2024 / 14:05:31 |
60.51 | -0.15% | -0.09 | 60.50 | 60.52 | 351'247 | |
|
ABB N 18.10.2024 / 14:02:18 |
602.00 | -1.73% | -10.60 | 601.80 | 602.60 | 26'499 | |
|
ABN AMRO DR 18.10.2024 / 14:03:53 |
15.610 | 1.50% | 0.23 | 15.600 | 15.610 | 643'554 | |
|
Abrdn Rg 18.10.2024 / 14:02:38 |
1.727 | 0.25% | 0.00 | 1.726 | 1.727 | 368'469 | |
|
Acciona Br 18.10.2024 / 14:05:35 |
124.60 | 1.88% | 2.30 | 124.60 | 124.80 | 9'695 | |
|
Acerinox Br 18.10.2024 / 13:54:42 |
9.205 | 1.24% | 0.11 | 9.200 | 9.210 | 170'910 | |
|
Ackermans V Haare 18.10.2024 / 14:04:10 |
191.30 | -0.26% | -0.50 | 191.20 | 191.40 | 4'434 | |
|
ACS Br 18.10.2024 / 14:05:08 |
44.13 | -0.14% | -0.06 | 44.12 | 44.14 | 73'443 | |
|
adidas N 18.10.2024 / 14:05:25 |
230.30 | 2.17% | 4.90 | 230.30 | 230.40 | 196'585 | |
|
Admiral Group Rg 18.10.2024 / 14:03:18 |
27.50 | 0.00% | 0.00 | 27.49 | 27.51 | 21'962 | |
|
Adyen 18.10.2024 / 14:05:20 |
1'393.40 | 0.42% | 5.80 | 1'393.20 | 1'393.80 | 18'815 | |
|
Aedifica 18.10.2024 / 14:05:17 |
62.53 | -1.07% | -0.68 | 62.50 | 62.60 | 12'485 | |
|
Aena Br 18.10.2024 / 14:00:09 |
203.60 | -0.68% | -1.40 | 203.40 | 203.60 | 13'456 | |
|
Ageas 18.10.2024 / 14:05:15 |
49.35 | 0.30% | 0.15 | 49.34 | 49.38 | 31'901 | |
|
AIB Grp Rg 18.10.2024 / 12:10:40 |
4.150 | 2.22% | 0.09 | 4.120 | 4.145 | 580 | |
|
Air Liquide 18.10.2024 / 14:05:50 |
172.95 | 0.09% | 0.16 | 172.94 | 172.96 | 131'601 | |
|
Airbus Br Rg 18.10.2024 / 14:05:50 |
140.58 | -0.79% | -1.12 | 140.56 | 140.58 | 455'231 | |
|
Aker -A- 18.10.2024 / 13:53:22 |
571.00 | 1.60% | 9.00 | 571.00 | 572.00 | 4'840 | |
|
Aker BP Rg 18.10.2024 / 14:05:00 |
234.00 | 1.21% | 2.80 | 233.90 | 234.00 | 160'193 | |
|
Akzo Nobel Br Rg 18.10.2024 / 14:02:39 |
63.78 | 1.63% | 1.02 | 63.76 | 63.80 | 47'726 | |
|
Alcon N 18.10.2024 / 14:02:21 |
81.99 | -0.23% | -0.19 | 81.98 | 82.02 | 51'212 | |
|
Alfa Laval Rg 18.10.2024 / 14:05:46 |
478.40 | -0.40% | -1.90 | 478.30 | 478.50 | 87'109 | |
|
Allfunds Grp Rg 18.10.2024 / 14:03:53 |
5.288 | 1.00% | 0.05 | 5.280 | 5.295 | 75'995 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cargotec Rg-B 18.10.2024 / 14:05:49 |
50.12 | 658.29% | 866.21% | -1.93% | 1.78% | 11.76% | 167.42% | 125.00% |
|
AP Moeller-Maers-B- 18.10.2024 / 14:05:01 |
10'485.00 | 151.28% | 95.13% | 3.86% | -2.37% | 0.10% | -8.71% | -38.57% |
|
Kongsberg Gruppe Rg 18.10.2024 / 14:05:32 |
1'115.00 | 146.13% | 176.02% | 3.43% | 6.34% | 3.38% | 137.94% | 327.43% |
|
Alstom 18.10.2024 / 14:05:33 |
20.52 | 101.90% | 7.76% | 4.40% | 15.57% | 13.87% | 78.85% | -30.87% |
|
Banco Sabadell Br 18.10.2024 / 14:02:04 |
1.861 | 64.33% | 106.76% | 0.03% | -4.71% | -6.81% | 64.14% | 172.25% |
|
Konecranes Rg 18.10.2024 / 14:03:33 |
66.80 | 62.37% | 128.99% | 1.29% | 2.57% | 11.43% | 117.80% | 83.23% |
|
Barclays Rg 18.10.2024 / 14:05:10 |
2.430 | 59.61% | 53.67% | 3.43% | 7.43% | 5.01% | 67.79% | 23.79% |
|
BCP R 18.10.2024 / 14:05:09 |
0.4338 | 57.51% | 193.66% | 0.46% | 3.61% | 12.65% | 56.66% | 177.22% |
|
Lonza N 18.10.2024 / 14:04:07 |
549.00 | 55.10% | 20.98% | 4.06% | 3.82% | -5.34% | 64.52% | -24.08% |
|
Cairn Homes Rg 18.10.2024 / 13:59:20 |
1.778 | 51.30% | 128.87% | 4.47% | 10.85% | 10.43% | 86.96% | 79.32% |
|
Lotus Bakeries 18.10.2024 / 13:31:03 |
12'420.00 | 51.27% | 97.47% | 2.90% | 4.90% | 26.99% | 81.31% | 121.28% |
|
Intesa Sanpaolo N 18.10.2024 / 14:05:48 |
3.982 | 50.17% | 90.19% | 2.41% | 4.07% | 7.37% | 69.89% | 53.93% |
|
DS Smith Rg 18.10.2024 / 14:04:49 |
4.536 | 50.15% | 44.01% | -2.95% | -3.16% | -1.13% | 71.69% | 21.91% |
|
Deliver Hero N-Unty 18.10.2024 / 14:01:52 |
38.05 | 49.27% | -17.10% | -2.54% | 25.66% | 95.13% | 54.99% | -67.42% |
|
Hargreaves Lans Rg 18.10.2024 / 14:02:20 |
10.855 | 48.50% | 26.19% | 0.02% | -1.90% | -1.39% | 56.19% | -26.37% |
|
argenx Br 18.10.2024 / 14:03:50 |
503.40 | 46.85% | 44.36% | 3.47% | 5.18% | 11.52% | 11.05% | 97.10% |
|
InPost Br Rg 18.10.2024 / 14:04:10 |
18.585 | 46.77% | 133.52% | 6.87% | 8.88% | 21.55% | 111.05% | 41.22% |
|
Leonardo N 18.10.2024 / 14:05:37 |
21.96 | 45.56% | 169.36% | 7.83% | 5.58% | -0.09% | 58.18% | 224.12% |
|
BAWAG Group I 18.10.2024 / 14:05:06 |
70.80 | 45.56% | 41.19% | 2.09% | -1.19% | 6.07% | 70.68% | 28.74% |
|
Caixabank 18.10.2024 / 14:05:06 |
5.502 | 45.50% | 47.36% | 2.78% | -0.27% | 1.48% | 44.50% | 103.11% |
|
Ferrari Rg 18.10.2024 / 14:04:49 |
444.40 | 45.25% | 121.43% | 4.52% | 6.09% | 16.79% | 56.26% | 130.71% |
|
Intl. Cons. Air Rg 18.10.2024 / 13:58:12 |
2.557 | 43.85% | 82.64% | 8.03% | 3.40% | 29.24% | 61.58% | 17.98% |
|
Mediobanca N 18.10.2024 / 14:05:37 |
16.045 | 41.45% | 76.48% | 4.24% | 4.46% | 8.23% | 45.40% | 57.19% |
|
3I Group Rg 18.10.2024 / 14:05:16 |
34.02 | 40.88% | 155.14% | 4.07% | 2.87% | 12.54% | 69.85% | 158.91% |
|
Generali 18.10.2024 / 14:04:01 |
26.93 | 40.59% | 60.24% | 3.02% | 3.76% | 13.13% | 47.25% | 43.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 18.10.2024 / 14:05:16 |
34.02 | -0.38% |
34.19 10:01 |
33.74 12:42 |
34.19 18.10.24 |
22.66 08.01.24 |
157'921 |
|
A2A N 18.10.2024 / 14:05:19 |
2.217 | 0.50% |
2.225 10:22 |
2.196 09:06 |
2.225 18.10.24 |
1.6085 05.04.24 |
1'662'187 |
|
AB InBev 18.10.2024 / 14:05:31 |
60.51 | -0.15% |
60.70 09:57 |
60.18 09:02 |
62.17 17.05.24 |
53.6 18.04.24 |
351'247 |
|
ABB N 18.10.2024 / 14:02:18 |
602.00 | -1.73% |
609.60 10:10 |
599.80 13:29 |
621.00 17.10.24 |
424.1 19.01.24 |
26'499 |
|
ABN AMRO DR 18.10.2024 / 14:03:53 |
15.610 | 1.50% |
15.670 11:51 |
15.345 09:00 |
16.720 14.05.24 |
12.845 17.01.24 |
643'554 |
|
Abrdn Rg 18.10.2024 / 14:02:38 |
1.727 | 0.25% |
1.736 13:01 |
1.710 09:38 |
1.813 23.01.24 |
1.3455 19.04.24 |
368'469 |
|
Acciona Br 18.10.2024 / 14:05:35 |
124.60 | 1.88% |
124.80 12:49 |
121.85 09:05 |
135.15 02.01.24 |
99.86 28.02.24 |
9'695 |
|
Acerinox Br 18.10.2024 / 13:54:42 |
9.205 | 1.24% |
9.235 10:32 |
9.140 09:00 |
10.780 02.01.24 |
8.88 05.08.24 |
170'910 |
|
Ackermans V Haare 18.10.2024 / 14:04:10 |
191.30 | -0.26% |
191.70 09:07 |
190.80 10:53 |
193.50 26.09.24 |
153 17.01.24 |
4'434 |
|
ACS Br 18.10.2024 / 14:05:08 |
44.13 | -0.14% |
44.14 14:00 |
43.72 09:19 |
44.39 17.10.24 |
35.3 01.03.24 |
73'443 |
|
adidas N 18.10.2024 / 14:05:25 |
230.30 | 2.17% |
231.40 13:25 |
227.10 09:00 |
243.80 30.09.24 |
160.2 01.02.24 |
196'585 |
|
Admiral Group Rg 18.10.2024 / 14:03:18 |
27.50 | 0.00% |
27.57 09:57 |
27.45 09:29 |
31.42 15.08.24 |
24.755 07.02.24 |
21'962 |
|
Adyen 18.10.2024 / 14:05:20 |
1'393.40 | 0.42% |
1'412.60 09:56 |
1'388.60 12:19 |
1'595.40 27.03.24 |
962.8 05.08.24 |
18'815 |
|
Aedifica 18.10.2024 / 14:05:17 |
62.53 | -1.07% |
63.25 09:01 |
62.50 09:39 |
65.70 11.09.24 |
51.65 08.03.24 |
12'485 |
|
Aena Br 18.10.2024 / 14:00:09 |
203.60 | -0.68% |
204.70 09:55 |
203.00 12:47 |
208.20 16.10.24 |
159.15 08.01.24 |
13'456 |
|
Ageas 18.10.2024 / 14:05:15 |
49.35 | 0.30% |
49.38 14:03 |
49.06 09:02 |
49.39 17.10.24 |
37.15 28.02.24 |
31'901 |
|
AIB Grp Rg 18.10.2024 / 12:10:40 |
4.150 | 2.22% |
4.150 12:10 |
4.088 10:04 |
4.700 02.09.24 |
3.245 15.01.24 |
580 |
|
Air Liquide 18.10.2024 / 14:05:50 |
172.95 | 0.09% |
173.00 13:37 |
171.56 09:01 |
179.45 15.03.24 |
150.6 05.02.24 |
131'601 |
|
Airbus Br Rg 18.10.2024 / 14:05:50 |
140.58 | -0.79% |
141.22 09:04 |
139.84 12:12 |
172.78 27.03.24 |
124.72 08.10.24 |
455'231 |
|
Aker -A- 18.10.2024 / 13:53:22 |
571.00 | 1.60% |
573.00 11:06 |
568.00 10:15 |
674.50 04.01.24 |
536 26.09.24 |
4'840 |
|
Aker BP Rg 18.10.2024 / 14:05:00 |
234.00 | 1.21% |
234.80 10:51 |
232.45 10:08 |
308.05 04.01.24 |
217.35 26.09.24 |
160'193 |
|
Akzo Nobel Br Rg 18.10.2024 / 14:02:39 |
63.78 | 1.63% |
63.82 13:35 |
63.12 09:00 |
75.24 02.01.24 |
52.82 05.08.24 |
47'726 |
|
Alcon N 18.10.2024 / 14:02:21 |
81.99 | -0.23% |
82.42 10:45 |
81.70 09:05 |
85.30 01.10.24 |
62.36 03.01.24 |
51'212 |
|
Alfa Laval Rg 18.10.2024 / 14:05:46 |
478.40 | -0.40% |
480.60 10:04 |
477.35 09:19 |
495.40 26.09.24 |
364.8 18.01.24 |
87'109 |
|
Allfunds Grp Rg 18.10.2024 / 14:03:53 |
5.288 | 1.00% |
5.335 10:34 |
5.233 09:01 |
7.220 08.04.24 |
4.87 05.08.24 |
75'995 |