×
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 - 17:30:04
- 53.36
- 0.16%
- 0.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Allianz N 18.10.2024 / 17:30:00 |
303.90 | 0.43% | 1.30 | 304.30 | 304.30 | 180'916 | |
|
Alstom 18.10.2024 / 17:30:00 |
20.55 | 0.74% | 0.15 | 20.54 | 20.55 | 384'894 | |
|
Altri Rg 18.10.2024 / 17:30:00 |
5.118 | -0.39% | -0.02 | 5.110 | 5.125 | 41'429 | |
|
Amadeus IT Grp Br-A 18.10.2024 / 17:30:00 |
67.38 | 1.26% | 0.84 | 67.36 | 67.66 | 579'329 | |
|
Ambu-B Br/Rg 18.10.2024 / 16:55:00 |
129.60 | 1.13% | 1.45 | 129.50 | 129.70 | 102'340 | |
|
Amplifon N 18.10.2024 / 17:30:00 |
27.87 | 0.49% | 0.14 | 27.76 | 27.76 | 528'513 | |
|
Amundi 18.10.2024 / 17:30:00 |
70.55 | 0.50% | 0.35 | 70.50 | 70.70 | 26'702 | |
|
Andritz I 18.10.2024 / 17:30:00 |
60.75 | -0.65% | -0.40 | 60.45 | 60.75 | 100'009 | |
|
Anglo American 18.10.2024 / 17:30:00 |
23.88 | 1.40% | 0.33 | 23.87 | 23.94 | 1'103'655 | |
|
Antofagasta Rg 18.10.2024 / 17:30:00 |
18.370 | 2.25% | 0.41 | 18.370 | 18.390 | 287'449 | |
|
AP Moeller-Maers-B- 18.10.2024 / 16:55:00 |
10'535.00 | 3.69% | 375.00 | 10'525.00 | 10'525.00 | 14'771 | |
|
ArcelorMittal Rg 18.10.2024 / 17:30:00 |
22.47 | 1.86% | 0.41 | 22.48 | 22.48 | 1'184'659 | |
|
argenx Br 18.10.2024 / 17:30:00 |
508.00 | 1.03% | 5.20 | 509.40 | 509.40 | 15'061 | |
|
Ashtead Group Rg 26.08.2019 / 15:26:26 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Asm Int Rg 18.10.2024 / 17:30:00 |
517.40 | 1.05% | 5.40 | 518.80 | 518.80 | 95'218 | |
|
ASML Hldg Br Rg 18.10.2024 / 17:30:00 |
664.10 | 4.91% | 31.10 | 664.50 | 664.50 | 641'172 | |
|
Assa Abloy Rg-B 18.10.2024 / 17:25:00 |
339.40 | -0.06% | -0.20 | 340.00 | 340.00 | 833'164 | |
|
Associat Brit Fo Rg 18.10.2024 / 17:30:00 |
23.55 | -1.36% | -0.33 | 23.54 | 23.57 | 156'209 | |
|
AstraZeneca Rg 18.10.2024 / 17:30:00 |
119.32 | -0.64% | -0.77 | 119.34 | 119.86 | 347'947 | |
|
AT & S Austria Te I 18.10.2024 / 17:30:00 |
20.40 | 3.40% | 0.67 | 20.38 | 20.58 | 2'282 | |
|
Auto Trader Gr Rg 18.10.2024 / 17:30:00 |
8.890 | -0.34% | -0.03 | 8.886 | 8.890 | 262'816 | |
|
AXA 18.10.2024 / 17:30:00 |
36.07 | 0.32% | 0.12 | 36.08 | 36.08 | 1'088'539 | |
|
B&M EurValRet Rg 18.10.2024 / 17:30:00 |
4.047 | -1.10% | -0.05 | 4.046 | 4.050 | 1'363'039 | |
|
BAE Systems Rg 18.10.2024 / 17:30:00 |
13.250 | -0.30% | -0.04 | 13.240 | 13.255 | 736'143 | |
|
Bakkafrost Rg 18.10.2024 / 16:20:00 |
661.50 | -1.56% | -10.50 | 658.00 | 658.00 | 28'036 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Inditex 18.10.2024 / 17:30:00 |
53.70 | 38.65% | 120.00% | 0.64% | 3.33% | 19.31% | 59.34% | 77.59% |
|
Knorr-Bremse I 18.10.2024 / 17:30:00 |
81.70 | 38.48% | 60.15% | 1.15% | 4.68% | 14.91% | 50.29% | -11.20% |
|
Ericsson-B N 18.10.2024 / 17:25:00 |
88.74 | 38.39% | 43.42% | 14.06% | 15.19% | 23.35% | 79.78% | -17.42% |
|
Netcompan Grp Br/Rg 18.10.2024 / 16:55:00 |
314.20 | 38.39% | 6.05% | 3.08% | 0.32% | 9.32% | 34.73% | -56.79% |
|
Lifco Rg-B 09.10.2024 / 15:48:13 |
330.60 | 37.88% | 94.28% | 0.00% | 0.00% | 0.00% | 78.32% | 0.00% |
|
ABB N 18.10.2024 / 17:25:00 |
604.20 | 37.35% | 93.62% | 0.13% | 4.82% | 2.34% | 66.45% | 113.35% |
|
Erste Group Bk I 18.10.2024 / 17:30:00 |
50.30 | 36.36% | 66.61% | 2.05% | 3.76% | 5.40% | 55.53% | 28.24% |
|
Glenveagh Prop Rg 18.10.2024 / 17:28:00 |
1.630 | 34.99% | 92.66% | 0.62% | 5.43% | 17.60% | 76.60% | 44.07% |
|
Banco BPM Rg 18.10.2024 / 17:30:00 |
6.394 | 34.89% | 93.10% | 3.80% | 4.85% | -0.28% | 36.11% | 123.36% |
|
Bca Mediolanum N 18.10.2024 / 17:30:00 |
11.540 | 34.77% | 46.76% | 2.53% | 2.62% | 5.82% | 49.41% | 16.99% |
|
Muenchener Rueckv N 18.10.2024 / 17:30:00 |
504.10 | 34.17% | 66.47% | 0.92% | 3.26% | 10.48% | 36.46% | 106.67% |
|
Bureau Veritas 18.10.2024 / 17:30:00 |
30.34 | 33.89% | 23.93% | 2.81% | 1.13% | 4.80% | 34.43% | 12.46% |
|
Inv Rg-B 18.10.2024 / 17:25:00 |
310.25 | 32.01% | 63.48% | -0.19% | -0.03% | 3.36% | 55.14% | 56.52% |
|
Deutsche Bank N 18.10.2024 / 17:30:00 |
16.290 | 31.23% | 52.45% | 0.70% | 7.55% | 12.81% | 70.83% | 41.82% |
|
Deutsche Telekom N 18.10.2024 / 17:30:00 |
28.26 | 30.21% | 51.29% | 4.03% | 7.92% | 16.68% | 39.87% | 70.94% |
|
NN Group Rg 18.10.2024 / 17:30:00 |
46.44 | 30.04% | 21.83% | 2.82% | 3.40% | 1.28% | 55.25% | 4.65% |
|
Kingfisher Rg 18.10.2024 / 17:30:00 |
3.142 | 29.88% | 33.60% | 0.83% | -2.39% | 11.81% | 56.24% | -4.29% |
|
Bankinter Br 18.10.2024 / 17:30:00 |
7.588 | 29.64% | 19.60% | 0.97% | -4.12% | -6.32% | 20.33% | 46.53% |
|
Lloyds Banking G Rg 18.10.2024 / 17:30:00 |
0.6202 | 29.57% | 35.14% | 3.78% | 7.00% | 2.72% | 49.23% | 25.99% |
|
Nokia N 18.10.2024 / 17:25:00 |
4.270 | 29.10% | -8.94% | 6.84% | 12.56% | 20.54% | 40.77% | -23.75% |
|
Kemira N 18.10.2024 / 17:25:00 |
21.72 | 29.08% | 50.59% | -2.60% | -2.51% | 5.64% | 43.46% | 57.73% |
|
Imperial Brands Rg 18.10.2024 / 17:30:00 |
23.05 | 28.76% | 12.34% | 1.77% | 6.37% | 7.26% | 34.44% | 48.08% |
|
Next Rg 18.10.2024 / 17:30:00 |
102.48 | 28.69% | 79.30% | 0.32% | 2.22% | 16.26% | 50.34% | 33.01% |
|
ICG Rg 18.10.2024 / 17:30:00 |
21.43 | 28.56% | 86.75% | 2.49% | -7.47% | 1.28% | 62.78% | 2.37% |
|
Buzzi N 18.10.2024 / 17:30:00 |
35.06 | 28.49% | 97.18% | -1.93% | -2.26% | -4.21% | 41.94% | 74.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Allianz N 18.10.2024 / 17:30:00 |
303.90 | 0.43% |
304.30 17:11 |
302.20 09:00 |
304.30 18.10.24 |
238 05.08.24 |
180'916 |
|
Alstom 18.10.2024 / 17:30:00 |
20.55 | 0.74% |
20.66 12:02 |
20.35 09:01 |
20.66 18.10.24 |
8.84102 03.01.24 |
384'894 |
|
Altri Rg 18.10.2024 / 17:30:00 |
5.118 | -0.39% |
5.155 09:41 |
5.110 16:10 |
5.625 15.05.24 |
4.274 14.02.24 |
41'429 |
|
Amadeus IT Grp Br-A 18.10.2024 / 17:30:00 |
67.38 | 1.26% |
67.44 17:28 |
66.51 09:15 |
68.70 06.06.24 |
53.94 29.02.24 |
579'329 |
|
Ambu-B Br/Rg 18.10.2024 / 16:55:00 |
129.60 | 1.13% |
131.95 09:54 |
128.45 09:00 |
154.60 20.08.24 |
97.95 05.01.24 |
102'340 |
|
Amplifon N 18.10.2024 / 17:30:00 |
27.87 | 0.49% |
28.39 09:43 |
27.52 15:36 |
35.14 14.06.24 |
25.04 04.10.24 |
528'513 |
|
Amundi 18.10.2024 / 17:30:00 |
70.55 | 0.50% |
70.75 13:56 |
70.00 09:20 |
72.30 16.05.24 |
58.75 13.02.24 |
26'702 |
|
Andritz I 18.10.2024 / 17:30:00 |
60.75 | -0.65% |
61.18 10:45 |
60.35 09:01 |
65.60 26.09.24 |
50.925 29.04.24 |
100'009 |
|
Anglo American 18.10.2024 / 17:30:00 |
23.88 | 1.40% |
24.18 14:18 |
23.64 09:00 |
28.12 13.05.24 |
16.576 05.03.24 |
1'103'655 |
|
Antofagasta Rg 18.10.2024 / 17:30:00 |
18.370 | 2.25% |
18.585 09:25 |
18.145 09:00 |
24.21 21.05.24 |
15.435 17.01.24 |
287'449 |
|
AP Moeller-Maers-B- 18.10.2024 / 16:55:00 |
10'535.00 | 3.69% |
10'610.00 11:30 |
10'120.00 09:00 |
14'430.00 04.01.24 |
8420 26.03.24 |
14'771 |
|
ArcelorMittal Rg 18.10.2024 / 17:30:00 |
22.47 | 1.86% |
22.69 14:18 |
22.08 09:00 |
26.95 12.02.24 |
18.53 05.08.24 |
1'184'659 |
|
argenx Br 18.10.2024 / 17:30:00 |
508.00 | 1.03% |
509.20 17:11 |
500.00 15:40 |
509.20 18.10.24 |
322.6 20.03.24 |
15'061 |
|
Ashtead Group Rg 26.08.2019 / 15:26:26 |
0.0000 | 0.00% | |||||
|
Asm Int Rg 18.10.2024 / 17:30:00 |
517.40 | 1.05% |
523.90 10:02 |
509.00 09:00 |
748.00 11.07.24 |
425.55 04.01.24 |
95'218 |
|
ASML Hldg Br Rg 18.10.2024 / 17:30:00 |
664.10 | 4.91% |
668.80 16:31 |
634.00 09:00 |
1'021.80 11.07.24 |
624.8 17.10.24 |
641'172 |
|
Assa Abloy Rg-B 18.10.2024 / 17:25:00 |
339.40 | -0.06% |
341.80 10:52 |
337.90 14:57 |
349.00 26.09.24 |
277 03.01.24 |
833'164 |
|
Associat Brit Fo Rg 18.10.2024 / 17:30:00 |
23.55 | -1.36% |
23.70 09:03 |
23.34 11:15 |
27.64 23.04.24 |
21.585 10.09.24 |
156'209 |
|
AstraZeneca Rg 18.10.2024 / 17:30:00 |
119.32 | -0.64% |
120.68 11:14 |
118.76 15:51 |
133.36 03.09.24 |
94.61 12.02.24 |
347'947 |
|
AT & S Austria Te I 18.10.2024 / 17:30:00 |
20.40 | 3.40% |
20.60 10:02 |
19.940 09:08 |
26.70 02.01.24 |
15.06 09.08.24 |
2'282 |
|
Auto Trader Gr Rg 18.10.2024 / 17:30:00 |
8.890 | -0.34% |
8.892 10:03 |
8.806 09:18 |
8.992 26.09.24 |
6.66 16.04.24 |
262'816 |
|
AXA 18.10.2024 / 17:30:00 |
36.07 | 0.32% |
36.12 17:12 |
35.79 10:39 |
36.66 20.09.24 |
29.03 14.06.24 |
1'088'539 |
|
B&M EurValRet Rg 18.10.2024 / 17:30:00 |
4.047 | -1.10% |
4.133 13:16 |
4.047 17:29 |
5.738 02.01.24 |
4.018 23.09.24 |
1'363'039 |
|
BAE Systems Rg 18.10.2024 / 17:30:00 |
13.250 | -0.30% |
13.285 11:24 |
13.165 15:35 |
14.150 03.06.24 |
11.1375 02.01.24 |
736'143 |
|
Bakkafrost Rg 18.10.2024 / 16:20:00 |
661.50 | -1.56% |
674.50 09:05 |
659.50 15:32 |
698.50 22.03.24 |
521.5 03.01.24 |
28'036 |