×
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 |
|---|---|---|---|---|---|---|---|
|
Bureau Veritas 18.10.2024 / 17:30:00 |
30.34 | -0.52% | -0.16 | 30.34 | 30.34 | 338'962 | |
|
Buzzi N 18.10.2024 / 17:30:00 |
35.06 | -1.24% | -0.44 | 35.00 | 35.00 | 132'004 | |
|
CA Imm Anlagen I 18.10.2024 / 17:30:00 |
25.38 | 1.44% | 0.36 | 25.32 | 25.66 | 47'626 | |
|
Cairn Homes Rg 18.10.2024 / 17:30:00 |
1.762 | 0.57% | 0.01 | 1.720 | 1.794 | 340'671 | |
|
Caixabank 18.10.2024 / 17:30:00 |
5.527 | 2.14% | 0.12 | 5.540 | 5.540 | 6'506'182 | |
|
Capgemini 18.10.2024 / 17:30:00 |
184.25 | 0.82% | 1.50 | 184.55 | 184.55 | 160'308 | |
|
Cargotec Rg-B 18.10.2024 / 17:25:00 |
50.06 | 0.31% | 0.16 | 50.04 | 50.50 | 40'877 | |
|
Carl Zeiss Medite I 18.10.2024 / 17:30:00 |
64.30 | 4.05% | 2.50 | 64.25 | 64.40 | 80'659 | |
|
Carlsberg -B- 18.10.2024 / 16:55:00 |
807.00 | 0.60% | 4.80 | 806.60 | 807.60 | 77'917 | |
|
Carrefour 18.10.2024 / 17:30:00 |
15.150 | 0.05% | 0.01 | 15.130 | 15.130 | 504'232 | |
|
Cellnex Telecom Br 18.10.2024 / 17:30:00 |
36.10 | -0.55% | -0.20 | 36.09 | 36.13 | 461'994 | |
|
Chr. Hansen Holding 30.01.2024 / 17:00:00 |
549.60 | 0.00% | 0.00 | 0 | |||
|
Cie Automotive Br 18.10.2024 / 17:30:00 |
25.80 | 0.58% | 0.15 | 25.75 | 26.25 | 10'442 | |
|
Coca-Cola HBC N 18.10.2024 / 17:30:00 |
28.27 | 0.11% | 0.03 | 28.26 | 28.28 | 46'731 | |
|
Cofinimmo 18.10.2024 / 17:30:00 |
63.13 | -1.75% | -1.13 | 63.05 | 63.20 | 31'886 | |
|
Coloplast -B- 18.10.2024 / 16:55:00 |
898.20 | 1.26% | 11.20 | 896.40 | 896.40 | 35'088 | |
|
Colruyt 18.10.2024 / 17:30:00 |
40.89 | -1.56% | -0.65 | 40.86 | 40.78 | 42'285 | |
|
Compass Group Rg 18.10.2024 / 17:30:00 |
25.01 | -0.99% | -0.25 | 25.01 | 25.02 | 434'353 | |
|
Continental I 18.10.2024 / 17:30:00 |
60.22 | 3.22% | 1.88 | 60.44 | 60.44 | 221'340 | |
|
Corp. Fin. Alba Br 18.10.2024 / 17:29:13 |
51.20 | 0.00% | 0.00 | 51.10 | 52.20 | 8 | |
|
Corticeira Amorim N 18.10.2024 / 17:30:00 |
8.870 | -0.34% | -0.03 | 8.700 | 9.000 | 4'802 | |
|
Credit Agricole 18.10.2024 / 17:30:00 |
14.308 | 0.37% | 0.05 | 14.315 | 14.315 | 1'414'131 | |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 0.00 | 0 | |||
|
Croda Intl Rg 18.10.2024 / 17:30:00 |
37.37 | -0.43% | -0.16 | 37.34 | 37.38 | 182'860 | |
|
CS Group N 12.06.2023 / 17:20:00 |
0.8166 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Koninkl KPN Br Rg 18.10.2024 / 17:30:00 |
3.793 | 21.97% | 31.59% | 2.92% | 4.87% | 4.36% | 20.84% | 38.19% |
|
Ambu-B Br/Rg 18.10.2024 / 16:55:00 |
129.60 | 21.93% | 43.70% | 3.10% | -1.52% | -4.99% | 88.87% | -25.39% |
|
AXA 18.10.2024 / 17:30:00 |
36.07 | 21.92% | 38.00% | 2.95% | -0.72% | 11.36% | 32.81% | 50.00% |
|
Novonesis Br/Rg-B 18.10.2024 / 16:55:00 |
450.00 | 21.88% | 28.53% | -3.08% | -1.85% | 4.80% | 58.67% | 0.28% |
|
HeidelbergMat I 18.10.2024 / 17:30:00 |
98.52 | 21.55% | 83.71% | 0.67% | -0.02% | -1.37% | 49.23% | 56.08% |
|
Banco Santander Rg 18.10.2024 / 17:30:00 |
4.632 | 21.21% | 63.85% | 1.68% | 1.07% | 2.15% | 33.95% | 37.91% |
|
Intercont Hotels Rg 18.10.2024 / 17:30:00 |
86.10 | 20.92% | 80.70% | 1.87% | 7.48% | 7.44% | 46.18% | 69.26% |
|
Ackermans V Haare 18.10.2024 / 17:30:00 |
190.70 | 20.82% | 19.73% | 1.06% | 0.95% | 9.22% | 36.90% | 28.94% |
|
Intertek Group Rg 18.10.2024 / 17:30:00 |
51.08 | 20.82% | 27.34% | 1.09% | 1.84% | 2.17% | 28.01% | 3.06% |
|
Kerry Grp-A- 18.10.2024 / 17:27:31 |
94.50 | 20.20% | 11.23% | 1.26% | 6.84% | 17.14% | 32.32% | -17.79% |
|
Fluidra Br 18.10.2024 / 17:30:00 |
22.70 | 19.81% | 55.37% | -1.65% | 2.25% | 11.88% | 37.16% | -35.65% |
|
EQT Rg 18.10.2024 / 17:25:00 |
323.95 | 19.60% | 55.33% | 5.28% | -6.54% | -4.40% | 65.61% | -14.34% |
|
BAE Systems Rg 18.10.2024 / 17:30:00 |
13.250 | 19.46% | 54.68% | 4.74% | 3.88% | 4.19% | 25.35% | 121.87% |
|
Alfa Laval Rg 18.10.2024 / 17:25:00 |
476.40 | 19.42% | 59.52% | -1.95% | 0.83% | 1.00% | 35.88% | 44.71% |
|
BT Group Rg 18.10.2024 / 17:30:00 |
1.466 | 19.41% | 30.57% | 2.07% | 0.26% | 4.25% | 28.56% | 5.11% |
|
Novartis N 18.10.2024 / 17:20:00 |
101.10 | 19.22% | 27.05% | 1.63% | 2.27% | 3.82% | 19.07% | 38.75% |
|
EssilorLuxott 18.10.2024 / 17:30:00 |
216.70 | 19.11% | 27.84% | 1.36% | 6.38% | 4.64% | 32.90% | 31.22% |
|
Brit Amer Tobacc Rg 18.10.2024 / 17:30:00 |
26.37 | 18.96% | -17.18% | -1.38% | -6.29% | -3.48% | 7.44% | 5.04% |
|
Adyen 18.10.2024 / 17:30:00 |
1'416.90 | 18.94% | 7.70% | 3.70% | 2.47% | 31.33% | 107.82% | -47.70% |
|
Anglo American 18.10.2024 / 17:30:00 |
23.88 | 18.88% | -27.05% | 3.58% | 11.85% | 0.02% | 15.62% | -19.23% |
|
Hannover Rueck N 18.10.2024 / 17:30:00 |
257.30 | 18.70% | 37.38% | -1.15% | 1.94% | 11.72% | 25.57% | 66.62% |
|
A2A N 18.10.2024 / 17:30:00 |
2.240 | 18.65% | 73.99% | 7.62% | 9.03% | 13.48% | 33.11% | 19.66% |
|
Novabase Rg 18.10.2024 / 09:09:44 |
5.250 | 18.63% | 51.63% | 0.00% | 0.96% | -2.78% | 13.72% | 41.14% |
|
Iberdrola 18.10.2024 / 17:30:00 |
13.980 | 18.59% | 29.00% | 2.49% | 2.95% | 14.92% | 34.58% | 48.53% |
|
ING Group Rg 18.10.2024 / 17:30:00 |
15.952 | 18.11% | 40.29% | 0.15% | -4.32% | -6.30% | 32.34% | 23.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bureau Veritas 18.10.2024 / 17:30:00 |
30.34 | -0.52% |
30.54 10:13 |
30.28 16:27 |
30.80 26.09.24 |
22.52 08.01.24 |
338'962 |
|
Buzzi N 18.10.2024 / 17:30:00 |
35.06 | -1.24% |
35.56 11:13 |
35.02 17:25 |
40.08 20.05.24 |
27.02 03.01.24 |
132'004 |
|
CA Imm Anlagen I 18.10.2024 / 17:30:00 |
25.38 | 1.44% |
25.55 11:29 |
24.96 09:25 |
33.56 29.08.24 |
21.5 26.09.24 |
47'626 |
|
Cairn Homes Rg 18.10.2024 / 17:30:00 |
1.762 | 0.57% |
1.778 13:59 |
1.752 09:29 |
1.778 18.10.24 |
1.124 03.01.24 |
340'671 |
|
Caixabank 18.10.2024 / 17:30:00 |
5.527 | 2.14% |
5.536 11:54 |
5.374 09:08 |
5.680 27.09.24 |
3.741 02.01.24 |
6'506'182 |
|
Capgemini 18.10.2024 / 17:30:00 |
184.25 | 0.82% |
185.48 10:45 |
182.00 09:00 |
227.40 04.03.24 |
170.15 05.08.24 |
160'308 |
|
Cargotec Rg-B 18.10.2024 / 17:25:00 |
50.06 | 0.31% |
50.24 13:56 |
49.60 09:26 |
53.83 27.09.24 |
41.54 05.08.24 |
40'877 |
|
Carl Zeiss Medite I 18.10.2024 / 17:30:00 |
64.30 | 4.05% |
65.10 12:19 |
62.25 09:00 |
123.65 14.03.24 |
54.75 13.09.24 |
80'659 |
|
Carlsberg -B- 18.10.2024 / 16:55:00 |
807.00 | 0.60% |
814.60 10:25 |
803.20 09:00 |
992.20 17.05.24 |
753.5 21.08.24 |
77'917 |
|
Carrefour 18.10.2024 / 17:30:00 |
15.150 | 0.05% |
15.253 12:14 |
15.093 09:00 |
16.920 14.05.24 |
13.145 28.06.24 |
504'232 |
|
Cellnex Telecom Br 18.10.2024 / 17:30:00 |
36.10 | -0.55% |
36.41 09:01 |
35.93 09:39 |
37.97 10.01.24 |
29.43 05.04.24 |
461'994 |
|
Chr. Hansen Holding 30.01.2024 / 17:00:00 |
549.60 | 0.00% |
568.80 29.01.24 |
523 18.01.24 |
138'762 | ||
|
Cie Automotive Br 18.10.2024 / 17:30:00 |
25.80 | 0.58% |
25.90 13:31 |
25.60 09:10 |
28.45 04.06.24 |
23.89 17.01.24 |
10'442 |
|
Coca-Cola HBC N 18.10.2024 / 17:30:00 |
28.27 | 0.11% |
28.27 17:29 |
27.96 09:00 |
28.82 31.07.24 |
21.73 13.02.24 |
46'731 |
|
Cofinimmo 18.10.2024 / 17:30:00 |
63.13 | -1.75% |
63.88 10:29 |
63.00 17:16 |
72.50 15.01.24 |
55.9 04.03.24 |
31'886 |
|
Coloplast -B- 18.10.2024 / 16:55:00 |
898.20 | 1.26% |
899.00 16:40 |
886.60 09:18 |
977.40 12.03.24 |
757.8 05.01.24 |
35'088 |
|
Colruyt 18.10.2024 / 17:30:00 |
40.89 | -1.56% |
41.62 10:10 |
40.86 16:10 |
48.16 04.09.24 |
38.715 13.02.24 |
42'285 |
|
Compass Group Rg 18.10.2024 / 17:30:00 |
25.01 | -0.99% |
25.12 09:00 |
24.82 15:33 |
25.27 17.10.24 |
20.955 24.01.24 |
434'353 |
|
Continental I 18.10.2024 / 17:30:00 |
60.22 | 3.22% |
61.30 12:06 |
58.68 09:01 |
78.40 02.01.24 |
51.02 11.09.24 |
221'340 |
|
Corp. Fin. Alba Br 18.10.2024 / 17:29:13 |
51.20 | 0.00% |
51.30 17:28 |
51.20 17:28 |
53.10 10.10.24 |
46.9 15.04.24 |
8 |
|
Corticeira Amorim N 18.10.2024 / 17:30:00 |
8.870 | -0.34% |
8.900 12:14 |
8.860 17:20 |
10.060 02.04.24 |
8.71 08.10.24 |
4'802 |
|
Credit Agricole 18.10.2024 / 17:30:00 |
14.308 | 0.37% |
14.410 11:51 |
14.170 09:32 |
15.925 20.05.24 |
12.12 15.02.24 |
1'414'131 |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 1'073'647 | ||||
|
Croda Intl Rg 18.10.2024 / 17:30:00 |
37.37 | -0.43% |
37.62 09:57 |
36.91 16:25 |
51.21 22.03.24 |
36.91 18.10.24 |
182'860 |
|
CS Group N 12.06.2023 / 17:20:00 |
0.8166 | 0.00% | 3'018'064 |