×
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
- 02.07.2025 - 16:28:18
- 54.90
- 0.06%
- 0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fortum Rg 02.07.2025 / 16:13:14 |
15.675 | 0.00% | 0.00 | 15.670 | 15.680 | 262'504 | |
|
Frasers Grp Rg 02.07.2025 / 16:09:09 |
6.855 | 0.15% | 0.01 | 6.850 | 6.860 | 318'424 | |
|
Fres Med Care I 02.07.2025 / 16:12:52 |
48.56 | -0.51% | -0.25 | 48.55 | 48.57 | 145'225 | |
|
Fresenius I 02.07.2025 / 16:13:20 |
42.32 | -0.75% | -0.32 | 42.31 | 42.33 | 406'673 | |
|
Fresnillo Rg 02.07.2025 / 16:12:53 |
14.560 | 0.55% | 0.08 | 14.560 | 14.570 | 614'811 | |
|
Galp Energia -B- 02.07.2025 / 16:12:04 |
15.988 | 1.41% | 0.22 | 15.990 | 16.000 | 404'119 | |
|
Games Workshop G Rg 02.07.2025 / 16:11:00 |
157.80 | -2.59% | -4.20 | 157.60 | 157.80 | 8'465 | |
|
Geberit N 02.07.2025 / 16:12:52 |
620.00 | -0.64% | -4.00 | 619.80 | 620.20 | 7'849 | |
|
Generali 02.07.2025 / 16:13:20 |
29.98 | -0.86% | -0.26 | 29.96 | 29.98 | 1'048'046 | |
|
Genmab Rg 02.07.2025 / 16:13:11 |
1'292.00 | -1.56% | -20.50 | 1'291.50 | 1'292.50 | 41'938 | |
|
Givaudan N 02.07.2025 / 16:12:46 |
3'858.00 | -0.41% | -16.00 | 3'857.00 | 3'859.00 | 2'328 | |
|
Gjensidige Forsi Rg 02.07.2025 / 16:13:10 |
254.20 | -1.01% | -2.60 | 254.00 | 254.40 | 125'867 | |
|
Glanbia Rg 02.07.2025 / 16:11:59 |
12.680 | -1.09% | -0.14 | 12.670 | 12.700 | 59'510 | |
|
Glencore Rg 02.07.2025 / 16:13:13 |
3.040 | 4.68% | 0.14 | 3.040 | 3.041 | 15'214'462 | |
|
Glenveagh Rg-144A 02.07.2025 / 16:08:30 |
1.726 | -1.37% | -0.02 | 1.712 | 1.720 | 205'579 | |
|
Grifols-A Br 02.07.2025 / 16:12:52 |
10.580 | 1.34% | 0.14 | 10.575 | 10.585 | 737'360 | |
|
Grupo Catalana O Br 02.07.2025 / 15:59:55 |
49.20 | 0.00% | 0.00 | 49.20 | 49.25 | 15'460 | |
|
GSK Rg 02.07.2025 / 16:13:14 |
14.115 | -0.07% | -0.01 | 14.115 | 14.120 | 871'306 | |
|
H Lundbeck Br/Rg-B 02.07.2025 / 16:12:22 |
36.02 | -1.53% | -0.56 | 36.00 | 36.04 | 229'115 | |
|
Hafnia Ltd Rg 02.07.2025 / 16:13:16 |
50.46 | 1.61% | 0.80 | 50.44 | 50.50 | 449'399 | |
|
Haleon Rg 02.07.2025 / 16:12:52 |
3.732 | -0.67% | -0.03 | 3.732 | 3.734 | 2'784'184 | |
|
Halma Rg 02.07.2025 / 16:12:55 |
31.65 | -0.94% | -0.30 | 31.64 | 31.66 | 155'904 | |
|
Hannover Rueck N 02.07.2025 / 16:13:19 |
263.10 | -1.13% | -3.00 | 263.00 | 263.20 | 66'170 | |
|
HeidelbergMat I 02.07.2025 / 16:13:14 |
193.73 | 0.61% | 1.18 | 193.70 | 193.75 | 171'129 | |
|
Heineken Br Rg 02.07.2025 / 16:13:16 |
76.30 | 1.09% | 0.82 | 76.30 | 76.32 | 419'110 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 02.07.2025 / 16:10:24 |
1'379.00 | 14.25% | 38.28% | 1.55% | 1.70% | 31.58% | 18.67% | 78.75% |
|
D'Ieteren Grp 02.07.2025 / 16:09:36 |
184.40 | 14.13% | 4.02% | 5.16% | 3.02% | 22.36% | -11.09% | 32.80% |
|
ROCKWOOL Br/Rg-B 02.07.2025 / 16:12:38 |
290.20 | 14.12% | 47.40% | 1.65% | -4.10% | 11.92% | -1.16% | 80.02% |
|
Diploma Rg 02.07.2025 / 16:11:28 |
48.08 | 14.02% | 34.89% | -1.76% | 3.84% | 32.38% | 16.08% | 116.43% |
|
SSE Rg 02.07.2025 / 16:13:19 |
18.215 | 13.98% | -0.94% | -1.54% | 4.56% | 21.43% | 0.41% | 9.87% |
|
Grifols-A Br 02.07.2025 / 16:12:52 |
10.580 | 13.95% | -32.93% | 6.44% | 5.01% | 43.24% | 25.12% | -43.20% |
|
Saint-Gobain 02.07.2025 / 16:13:16 |
98.40 | 13.89% | 47.10% | 1.61% | -1.77% | 27.86% | 27.93% | 138.94% |
|
Kon Ah Del Br Rg 02.07.2025 / 16:13:03 |
35.35 | 13.66% | 37.57% | -0.37% | -3.64% | 7.61% | 26.23% | 42.28% |
|
Aena Br 02.07.2025 / 16:12:48 |
22.66 | 13.63% | 38.16% | 0.41% | -5.44% | 13.26% | 18.50% | 83.94% |
|
bioMerieux 02.07.2025 / 16:13:01 |
118.10 | 13.54% | 16.76% | -1.01% | -0.30% | 5.73% | 30.86% | 23.53% |
|
LondonMetric Rg 02.07.2025 / 16:13:08 |
1.976 | 13.53% | 6.56% | -1.84% | -1.00% | 16.30% | 1.75% | -10.38% |
|
Intl. Cons. Air Rg 02.07.2025 / 16:13:16 |
3.460 | 13.53% | 121.06% | 4.20% | 3.08% | 48.10% | 99.86% | 215.01% |
|
Natl Grid Rg 02.07.2025 / 16:13:16 |
10.445 | 13.44% | 12.06% | -1.65% | 0.22% | 7.30% | 16.68% | 10.65% |
|
IMI Rg 02.07.2025 / 16:12:42 |
20.93 | 13.44% | 22.97% | 1.90% | 4.70% | 29.68% | 17.39% | 78.74% |
|
Beazley Rg 02.07.2025 / 16:12:10 |
8.948 | 13.39% | 77.17% | -4.20% | -6.75% | 7.09% | 36.34% | 91.79% |
|
Weir Group Rg 02.07.2025 / 16:12:35 |
24.64 | 13.36% | 30.87% | 0.00% | 1.44% | 23.69% | 25.14% | 80.55% |
|
Ackermans V Haare 02.07.2025 / 16:07:29 |
214.80 | 13.31% | 36.19% | -0.42% | -4.19% | 18.22% | 29.01% | 50.56% |
|
Smith & Nephew Rg 02.07.2025 / 16:12:38 |
11.110 | 13.15% | 3.95% | 1.53% | 2.63% | 18.17% | 12.52% | -2.23% |
|
Tritax Big Box Rg 02.07.2025 / 16:10:45 |
1.426 | 12.96% | -11.30% | -2.66% | -2.40% | 14.68% | -9.83% | -15.83% |
|
Oesterreich Post I 02.07.2025 / 16:00:06 |
30.35 | 12.72% | -6.73% | 1.51% | 1.34% | 0.00% | 1.17% | 11.31% |
|
Air Liquide 02.07.2025 / 16:13:19 |
175.92 | 12.51% | 9.83% | 0.76% | -4.63% | 8.94% | 7.43% | 52.38% |
|
MTU Aero Engin N 02.07.2025 / 16:13:12 |
365.10 | 12.45% | 84.67% | -1.32% | 2.41% | 36.64% | 45.98% | 103.84% |
|
Telia Company Rg 02.07.2025 / 16:13:20 |
34.30 | 12.30% | 33.68% | 0.10% | -7.46% | 3.27% | 19.64% | -13.44% |
|
Frasers Grp Rg 02.07.2025 / 16:09:09 |
6.855 | 12.21% | -24.99% | 1.56% | -6.67% | 24.47% | -21.03% | 2.85% |
|
Veolia Environnem 02.07.2025 / 16:13:16 |
30.72 | 12.15% | 6.63% | 2.42% | 1.67% | 8.99% | 6.00% | 28.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fortum Rg 02.07.2025 / 16:13:14 |
15.675 | 0.00% |
15.850 09:05 |
15.630 14:40 |
16.215 16.06.25 |
12.25 09.04.25 |
262'504 |
|
Frasers Grp Rg 02.07.2025 / 16:09:09 |
6.855 | 0.15% |
6.990 13:31 |
6.820 14:51 |
7.520 30.05.25 |
5.3475 07.04.25 |
318'424 |
|
Fres Med Care I 02.07.2025 / 16:12:52 |
48.56 | -0.51% |
49.11 13:33 |
48.42 09:13 |
54.04 21.05.25 |
39.435 09.04.25 |
145'225 |
|
Fresenius I 02.07.2025 / 16:13:20 |
42.32 | -0.75% |
42.69 09:00 |
42.08 14:43 |
44.41 06.06.25 |
31.94 07.04.25 |
406'673 |
|
Fresnillo Rg 02.07.2025 / 16:12:53 |
14.560 | 0.55% |
14.560 15:41 |
14.210 10:45 |
14.990 26.06.25 |
6.285 02.01.25 |
614'811 |
|
Galp Energia -B- 02.07.2025 / 16:12:04 |
15.988 | 1.41% |
16.090 15:29 |
15.760 09:10 |
17.440 17.01.25 |
12.245 09.04.25 |
404'119 |
|
Games Workshop G Rg 02.07.2025 / 16:11:00 |
157.80 | -2.59% |
162.75 09:00 |
156.70 14:40 |
167.30 16.06.25 |
122.6 07.04.25 |
8'465 |
|
Geberit N 02.07.2025 / 16:12:52 |
620.00 | -0.64% |
626.20 09:05 |
618.20 09:36 |
647.80 12.06.25 |
486.5 16.01.25 |
7'849 |
|
Generali 02.07.2025 / 16:13:20 |
29.98 | -0.86% |
30.36 09:00 |
29.79 14:35 |
35.24 16.05.25 |
27.16 02.01.25 |
1'048'046 |
|
Genmab Rg 02.07.2025 / 16:13:11 |
1'292.00 | -1.56% |
1'312.50 09:00 |
1'286.50 15:36 |
1'672.00 06.03.25 |
1157 07.04.25 |
41'938 |
|
Givaudan N 02.07.2025 / 16:12:46 |
3'858.00 | -0.41% |
3'892.00 10:52 |
3'849.00 15:54 |
4'235.50 04.06.25 |
3441 09.04.25 |
2'328 |
|
Gjensidige Forsi Rg 02.07.2025 / 16:13:10 |
254.20 | -1.01% |
257.60 09:00 |
253.50 15:39 |
264.50 26.05.25 |
198.2 07.01.25 |
125'867 |
|
Glanbia Rg 02.07.2025 / 16:11:59 |
12.680 | -1.09% |
12.810 09:09 |
12.650 14:49 |
14.760 24.02.25 |
9.2 09.04.25 |
59'510 |
|
Glencore Rg 02.07.2025 / 16:13:13 |
3.040 | 4.68% |
3.041 16:12 |
2.938 09:00 |
3.907 20.01.25 |
2.101 07.04.25 |
15'214'462 |
|
Glenveagh Rg-144A 02.07.2025 / 16:08:30 |
1.726 | -1.37% |
1.762 09:46 |
1.718 14:38 |
1.837 11.06.25 |
1.384 09.04.25 |
205'579 |
|
Grifols-A Br 02.07.2025 / 16:12:52 |
10.580 | 1.34% |
10.605 16:04 |
10.380 09:15 |
11.270 05.03.25 |
7.334 07.04.25 |
737'360 |
|
Grupo Catalana O Br 02.07.2025 / 15:59:55 |
49.20 | 0.00% |
49.30 09:04 |
49.20 11:00 |
49.65 28.03.25 |
36.1 02.01.25 |
15'460 |
|
GSK Rg 02.07.2025 / 16:13:14 |
14.115 | -0.07% |
14.150 09:02 |
14.028 14:41 |
15.605 10.03.25 |
12.425 09.04.25 |
871'306 |
|
H Lundbeck Br/Rg-B 02.07.2025 / 16:12:22 |
36.02 | -1.53% |
36.74 09:00 |
35.54 11:25 |
45.02 05.02.25 |
27.2 22.04.25 |
229'115 |
|
Hafnia Ltd Rg 02.07.2025 / 16:13:16 |
50.46 | 1.61% |
51.00 12:05 |
50.14 09:00 |
58.30 18.06.25 |
42.765 16.04.25 |
449'399 |
|
Haleon Rg 02.07.2025 / 16:12:52 |
3.732 | -0.67% |
3.748 11:58 |
3.705 09:44 |
4.194 30.05.25 |
3.541 09.04.25 |
2'784'184 |
|
Halma Rg 02.07.2025 / 16:12:55 |
31.65 | -0.94% |
31.96 09:01 |
31.36 14:48 |
33.28 12.06.25 |
23.16 07.04.25 |
155'904 |
|
Hannover Rueck N 02.07.2025 / 16:13:19 |
263.10 | -1.13% |
269.80 09:05 |
262.80 16:11 |
292.60 06.05.25 |
238.8 07.04.25 |
66'170 |
|
HeidelbergMat I 02.07.2025 / 16:13:14 |
193.73 | 0.61% |
194.75 13:33 |
192.38 14:42 |
201.20 30.06.25 |
118.9 02.01.25 |
171'129 |
|
Heineken Br Rg 02.07.2025 / 16:13:16 |
76.30 | 1.09% |
76.72 15:10 |
75.66 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
419'110 |