×
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
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 09.05.2025 / 17:30:00 |
50.52 | 1.00% | 0.50 | 50.36 | 50.36 | 0 | |
|
Fresenius I 09.05.2025 / 17:30:00 |
43.16 | 0.45% | 0.20 | 43.16 | 43.16 | 0 | |
|
Fresnillo Rg 09.05.2025 / 17:30:00 |
10.650 | 3.60% | 0.37 | 10.640 | 10.660 | 0 | |
|
Galp Energia -B- 09.05.2025 / 17:30:00 |
13.895 | 0.80% | 0.11 | 13.925 | 13.925 | 0 | |
|
Games Workshop G Rg 09.05.2025 / 17:30:00 |
156.20 | 0.19% | 0.30 | 156.20 | 156.40 | 0 | |
|
Geberit N 09.05.2025 / 17:20:00 |
586.60 | 0.24% | 1.40 | 586.40 | 597.80 | 0 | |
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 1.86% | 0.64 | 34.80 | 34.80 | 0 | |
|
Genmab Rg 09.05.2025 / 16:55:00 |
1'318.50 | 1.97% | 25.50 | 1'319.00 | 1'319.00 | 0 | |
|
Givaudan N 09.05.2025 / 17:20:00 |
4'001.00 | 0.10% | 4.00 | 3'996.00 | 4'017.00 | 0 | |
|
Gjensidige Forsi Rg 09.05.2025 / 16:20:00 |
253.40 | -0.24% | -0.60 | 253.20 | 253.20 | 0 | |
|
Glanbia Rg 09.05.2025 / 17:28:00 |
11.500 | 0.79% | 0.09 | 11.450 | 11.510 | 0 | |
|
Glencore Rg 09.05.2025 / 17:30:00 |
2.540 | 0.36% | 0.01 | 2.539 | 2.541 | 0 | |
|
Glenveagh Rg-144A 09.05.2025 / 17:28:00 |
1.648 | 0.61% | 0.01 | 1.638 | 1.678 | 0 | |
|
Grifols-A Br 09.05.2025 / 17:30:00 |
8.130 | -0.51% | -0.04 | 8.130 | 8.130 | 0 | |
|
Grupo Catalana O Br 09.05.2025 / 17:30:00 |
48.83 | 0.10% | 0.05 | 48.80 | 48.85 | 0 | |
|
GSK Rg 09.05.2025 / 17:30:00 |
13.750 | 0.70% | 0.10 | 13.755 | 13.770 | 0 | |
|
H Lundbeck Br/Rg-B 09.05.2025 / 16:55:00 |
30.10 | 0.27% | 0.08 | 29.98 | 30.10 | 0 | |
|
Hafnia Ltd Rg 09.05.2025 / 16:20:00 |
52.10 | 0.23% | 0.12 | 52.10 | 52.10 | 0 | |
|
Haleon Rg 09.05.2025 / 17:30:00 |
4.046 | 1.30% | 0.05 | 4.045 | 4.047 | 0 | |
|
Halma Rg 09.05.2025 / 17:30:00 |
28.90 | 0.31% | 0.09 | 28.82 | 29.00 | 0 | |
|
Hannover Rueck N 09.05.2025 / 17:30:00 |
281.10 | 0.50% | 1.40 | 281.40 | 281.40 | 0 | |
|
HeidelbergMat I 09.05.2025 / 17:30:00 |
184.70 | -0.46% | -0.85 | 185.00 | 185.00 | 0 | |
|
Heineken Br Rg 09.05.2025 / 17:30:00 |
79.21 | 1.03% | 0.81 | 79.30 | 79.30 | 0 | |
|
Heineken Holding Br 09.05.2025 / 17:30:00 |
70.28 | 0.61% | 0.43 | 70.50 | 70.50 | 0 | |
|
Henkel Vz I 09.05.2025 / 17:30:00 |
68.84 | 0.67% | 0.46 | 69.02 | 69.02 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
RELX Rg 09.05.2025 / 17:30:00 |
40.26 | 11.15% | 29.49% | -2.36% | 7.84% | -0.97% | 16.11% | 74.10% |
|
Elisa-A Rg 09.05.2025 / 17:25:00 |
46.10 | 10.83% | 10.48% | -1.54% | 3.97% | 7.76% | 9.23% | -14.84% |
|
Continental I 09.05.2025 / 17:30:00 |
72.26 | 10.77% | -6.63% | 3.32% | 17.61% | 4.21% | 19.01% | 17.09% |
|
Centrica Rg 09.05.2025 / 17:30:00 |
1.480 | 10.77% | 5.01% | -6.55% | 3.32% | 8.98% | 7.32% | 93.06% |
|
Volkswagen VZ 09.05.2025 / 17:30:00 |
99.92 | 10.75% | -11.69% | 3.69% | 16.62% | -0.15% | -14.78% | -32.33% |
|
SpareBank 1 SMN 09.05.2025 / 16:20:00 |
186.34 | 10.73% | 33.57% | -2.05% | 7.97% | 5.12% | 23.57% | 49.37% |
|
Outokumpu N 09.05.2025 / 17:25:00 |
3.248 | 10.59% | -28.44% | -5.80% | 7.05% | -7.75% | -12.88% | -36.09% |
|
Deutsche Telekom N 09.05.2025 / 17:30:00 |
32.30 | 10.54% | 46.90% | 1.89% | 5.44% | -3.84% | 47.30% | 84.20% |
|
Weir Group Rg 09.05.2025 / 17:30:00 |
23.98 | 10.25% | 27.28% | 3.05% | 13.27% | 2.83% | 13.49% | 63.39% |
|
Deutsche Post N 09.05.2025 / 17:30:00 |
37.30 | 10.24% | -16.65% | -2.28% | 9.37% | 1.70% | -5.76% | -4.32% |
|
Enel N 09.05.2025 / 17:30:00 |
7.739 | 10.09% | 12.47% | 1.14% | 10.45% | 12.62% | 15.17% | 25.73% |
|
LEGRAND 09.05.2025 / 17:30:00 |
103.40 | 10.01% | 9.78% | 4.57% | 14.46% | -4.04% | 0.27% | 27.09% |
|
L'Oreal 09.05.2025 / 17:30:00 |
382.08 | 9.86% | -16.65% | -2.98% | 9.93% | 11.51% | -15.74% | 18.86% |
|
Auto Trd Gr Rg-144A 09.05.2025 / 17:30:00 |
8.600 | 9.81% | 20.50% | -0.42% | 13.22% | 10.03% | 14.67% | 49.19% |
|
Novonesis Br/Rg-B 09.05.2025 / 16:55:00 |
446.50 | 9.69% | 20.13% | 3.12% | 12.27% | 8.01% | 6.55% | -2.19% |
|
KBC Gr 09.05.2025 / 17:30:00 |
81.90 | 9.63% | 39.17% | -0.92% | 7.20% | -0.26% | 14.61% | 25.72% |
|
Brit Land Co REI Rg 09.05.2025 / 17:30:00 |
3.984 | 9.47% | -0.93% | -0.20% | 13.05% | 7.24% | -1.53% | -19.75% |
|
Adyen 09.05.2025 / 17:30:00 |
1'583.00 | 9.45% | 34.48% | 7.70% | 18.83% | -13.77% | 26.72% | 10.67% |
|
Ringkjob Land Br/Rg 09.05.2025 / 16:55:00 |
1'308.00 | 9.33% | 32.32% | 0.85% | 18.37% | 14.54% | 9.33% | 63.59% |
|
M&G Rg 09.05.2025 / 17:30:00 |
2.184 | 9.30% | -3.58% | 3.75% | 20.41% | 2.68% | 6.12% | 2.76% |
|
Kojamo Rg 09.05.2025 / 17:25:00 |
10.460 | 9.08% | -14.02% | 1.16% | 13.76% | 12.29% | 2.45% | -41.72% |
|
Metso Rg 09.05.2025 / 17:25:00 |
9.922 | 9.00% | 6.98% | 0.41% | 21.00% | -7.05% | -12.39% | 28.17% |
|
Tryg Rg 09.05.2025 / 16:55:00 |
163.40 | 8.80% | 12.32% | 1.43% | 8.00% | 9.22% | 15.71% | 3.97% |
|
Univ Mu Gr Rg 09.05.2025 / 17:30:00 |
26.92 | 8.77% | 3.80% | 3.92% | 15.69% | -6.61% | -4.01% | 28.89% |
|
NOS Rg 09.05.2025 / 17:30:00 |
3.653 | 8.72% | 13.04% | 0.07% | -12.51% | -0.75% | 9.68% | -4.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 09.05.2025 / 17:30:00 |
50.52 | 1.00% |
50.60 17:24 |
49.67 11:31 |
50.78 07.05.25 |
39.435 09.04.25 |
289'329 |
|
Fresenius I 09.05.2025 / 17:30:00 |
43.16 | 0.45% |
43.23 09:06 |
42.41 11:30 |
44.06 07.05.25 |
31.94 07.04.25 |
776'893 |
|
Fresnillo Rg 09.05.2025 / 17:30:00 |
10.650 | 3.60% |
10.710 16:50 |
10.210 09:01 |
10.920 16.04.25 |
6.285 02.01.25 |
229'977 |
|
Galp Energia -B- 09.05.2025 / 17:30:00 |
13.895 | 0.80% |
14.055 09:50 |
13.815 16:21 |
17.440 17.01.25 |
12.245 09.04.25 |
656'578 |
|
Games Workshop G Rg 09.05.2025 / 17:30:00 |
156.20 | 0.19% |
157.20 09:43 |
155.45 13:27 |
157.20 08.05.25 |
122.6 07.04.25 |
9'508 |
|
Geberit N 09.05.2025 / 17:20:00 |
586.60 | 0.24% |
593.60 09:33 |
585.60 13:27 |
597.20 14.03.25 |
486.5 16.01.25 |
15'921 |
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 1.86% |
34.85 16:43 |
34.20 09:03 |
34.85 09.05.25 |
27.16 02.01.25 |
2'594'887 |
|
Genmab Rg 09.05.2025 / 16:55:00 |
1'318.50 | 1.97% |
1'324.00 16:50 |
1'285.50 09:15 |
1'672.00 06.03.25 |
1157 07.04.25 |
226'736 |
|
Givaudan N 09.05.2025 / 17:20:00 |
4'001.00 | 0.10% |
4'034.00 11:21 |
3'984.00 09:01 |
4'113.00 04.03.25 |
3441 09.04.25 |
1'004 |
|
Gjensidige Forsi Rg 09.05.2025 / 16:20:00 |
253.40 | -0.24% |
255.20 09:00 |
252.40 10:49 |
256.00 08.05.25 |
198.2 07.01.25 |
68'966 |
|
Glanbia Rg 09.05.2025 / 17:28:00 |
11.500 | 0.79% |
11.540 13:50 |
11.440 09:04 |
14.760 24.02.25 |
9.2 09.04.25 |
45'106 |
|
Glencore Rg 09.05.2025 / 17:30:00 |
2.540 | 0.36% |
2.580 09:36 |
2.537 17:24 |
3.907 20.01.25 |
2.101 07.04.25 |
8'411'951 |
|
Glenveagh Rg-144A 09.05.2025 / 17:28:00 |
1.648 | 0.61% |
1.650 11:40 |
1.636 09:29 |
1.714 04.02.25 |
1.384 09.04.25 |
149'672 |
|
Grifols-A Br 09.05.2025 / 17:30:00 |
8.130 | -0.51% |
8.194 09:00 |
8.082 11:14 |
11.270 05.03.25 |
7.334 07.04.25 |
564'765 |
|
Grupo Catalana O Br 09.05.2025 / 17:30:00 |
48.83 | 0.10% |
48.88 09:01 |
48.75 09:01 |
49.65 28.03.25 |
36.1 02.01.25 |
80'893 |
|
GSK Rg 09.05.2025 / 17:30:00 |
13.750 | 0.70% |
13.870 09:11 |
13.680 14:11 |
15.605 10.03.25 |
12.425 09.04.25 |
1'268'848 |
|
H Lundbeck Br/Rg-B 09.05.2025 / 16:55:00 |
30.10 | 0.27% |
30.94 10:10 |
30.08 16:35 |
45.02 05.02.25 |
27.2 22.04.25 |
190'339 |
|
Hafnia Ltd Rg 09.05.2025 / 16:20:00 |
52.10 | 0.23% |
53.18 14:28 |
52.01 16:18 |
53.18 09.05.25 |
42.765 16.04.25 |
327'535 |
|
Haleon Rg 09.05.2025 / 17:30:00 |
4.046 | 1.30% |
4.070 10:35 |
4.026 09:17 |
4.177 04.03.25 |
3.541 09.04.25 |
5'028'881 |
|
Halma Rg 09.05.2025 / 17:30:00 |
28.90 | 0.31% |
28.94 14:07 |
28.64 09:01 |
30.94 31.01.25 |
23.16 07.04.25 |
81'065 |
|
Hannover Rueck N 09.05.2025 / 17:30:00 |
281.10 | 0.50% |
282.10 15:28 |
277.80 09:03 |
292.60 06.05.25 |
238.8 07.04.25 |
45'649 |
|
HeidelbergMat I 09.05.2025 / 17:30:00 |
184.70 | -0.46% |
189.85 12:53 |
184.40 17:28 |
189.85 09.05.25 |
118.9 02.01.25 |
388'100 |
|
Heineken Br Rg 09.05.2025 / 17:30:00 |
79.21 | 1.03% |
79.50 12:10 |
78.48 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
294'026 |
|
Heineken Holding Br 09.05.2025 / 17:30:00 |
70.28 | 0.61% |
70.70 12:09 |
70.05 09:01 |
71.25 04.03.25 |
54.775 13.01.25 |
53'224 |
|
Henkel Vz I 09.05.2025 / 17:30:00 |
68.84 | 0.67% |
68.88 17:29 |
67.08 09:06 |
88.44 10.03.25 |
66.02 09.04.25 |
661'269 |