×
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
- 05.11.2025 - 12:18:22
- 57.82
- -0.40%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 05.11.2025 / 12:00:30 |
23.75 | -1.78% | -0.43 | 23.74 | 23.76 | 27'675 | |
|
Flutter Entmt Rg 05.11.2025 / 11:57:26 |
168.60 | -0.62% | -1.05 | 168.30 | 168.55 | 5'623 | |
|
Fortum Rg 05.11.2025 / 12:01:52 |
20.07 | -1.08% | -0.22 | 20.06 | 20.08 | 266'150 | |
|
Fres Med Care I 05.11.2025 / 12:03:21 |
41.16 | -0.54% | -0.23 | 41.15 | 41.17 | 228'010 | |
|
Fresenius I 05.11.2025 / 12:03:22 |
48.01 | -1.41% | -0.69 | 47.99 | 48.02 | 237'494 | |
|
Fresnillo Rg 05.11.2025 / 12:03:07 |
21.28 | -1.25% | -0.27 | 21.26 | 21.30 | 66'676 | |
|
Galp Energia -B- 05.11.2025 / 12:02:39 |
17.655 | 0.46% | 0.08 | 17.635 | 17.660 | 870'597 | |
|
Games Workshop G Rg 05.11.2025 / 12:03:02 |
161.00 | -0.74% | -1.20 | 160.90 | 161.10 | 2'485 | |
|
GEA Group I 05.11.2025 / 12:00:00 |
60.30 | -1.39% | -0.85 | 60.30 | 60.35 | 73'475 | |
|
Geberit N 05.11.2025 / 12:03:02 |
615.20 | 0.39% | 2.40 | 614.40 | 615.00 | 6'891 | |
|
Generali 05.11.2025 / 12:02:36 |
32.94 | 0.29% | 0.10 | 32.92 | 32.94 | 277'554 | |
|
Genmab Rg 05.11.2025 / 12:01:10 |
1'863.75 | -1.26% | -23.75 | 1'864.50 | 1'866.00 | 24'644 | |
|
Givaudan N 05.11.2025 / 12:02:56 |
3'306.00 | 1.16% | 38.00 | 3'305.00 | 3'306.00 | 967 | |
|
Gjensidige Forsi Rg 05.11.2025 / 11:59:47 |
272.40 | -0.58% | -1.60 | 272.20 | 272.60 | 26'782 | |
|
Glanbia Rg 05.11.2025 / 12:02:27 |
15.220 | 5.55% | 0.80 | 15.200 | 15.260 | 147'954 | |
|
Glencore Rg 05.11.2025 / 12:03:13 |
3.518 | 0.64% | 0.02 | 3.518 | 3.519 | 1'782'837 | |
|
Glenveagh Rg-144A 05.11.2025 / 11:52:31 |
1.873 | -0.74% | -0.01 | 1.864 | 1.878 | 37'341 | |
|
Grifols-A Br 05.11.2025 / 12:03:04 |
10.783 | -3.17% | -0.35 | 10.770 | 10.795 | 1'156'382 | |
|
Grupo Catalana O Br 05.11.2025 / 11:43:10 |
49.60 | 0.10% | 0.05 | 49.55 | 49.60 | 247 | |
|
GSK Rg 05.11.2025 / 12:02:56 |
17.865 | -0.22% | -0.04 | 17.865 | 17.875 | 466'139 | |
|
H Lundbeck Br/Rg-B 05.11.2025 / 12:02:03 |
46.52 | 1.22% | 0.56 | 46.44 | 46.52 | 62'495 | |
|
Hafnia Ltd Rg 05.11.2025 / 12:02:38 |
62.36 | 0.61% | 0.38 | 62.32 | 62.40 | 46'459 | |
|
Haleon Rg 05.11.2025 / 12:01:34 |
3.579 | -0.03% | 0.00 | 3.578 | 3.580 | 304'655 | |
|
Halma Rg 05.11.2025 / 12:00:45 |
35.30 | -0.59% | -0.21 | 35.30 | 35.34 | 49'220 | |
|
Hannover Rueck N 05.11.2025 / 12:02:36 |
248.90 | 0.36% | 0.90 | 248.80 | 249.00 | 17'555 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sainsbury Rg 05.11.2025 / 12:01:33 |
3.340 | 21.44% | 10.85% | -3.27% | 0.21% | 11.86% | 25.00% | 59.41% |
|
Eni N 05.11.2025 / 12:03:20 |
15.917 | 21.39% | 3.28% | -0.23% | 3.98% | 6.75% | 13.87% | 13.16% |
|
Spbk 1 sor norg Rg 05.11.2025 / 12:02:33 |
175.20 | 21.12% | 37.95% | -0.51% | 2.58% | -3.20% | 20.50% | 65.92% |
|
CRH PLC Rg 05.11.2025 / 12:03:02 |
89.48 | 21.10% | 66.16% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Telia Company Rg 05.11.2025 / 12:02:46 |
36.98 | 21.03% | 44.08% | 0.91% | 4.58% | 7.19% | 19.62% | 27.26% |
|
Natl Grid Rg 05.11.2025 / 12:02:25 |
11.478 | 20.70% | 19.23% | 0.20% | 5.23% | 11.11% | 18.76% | 30.30% |
|
Generali 05.11.2025 / 12:02:36 |
32.94 | 20.58% | 71.92% | -0.59% | -0.32% | -1.88% | 29.99% | 109.25% |
|
Imperial Brands Rg 05.11.2025 / 12:00:59 |
30.95 | 20.46% | 69.83% | 2.04% | -0.59% | 2.28% | 29.39% | 44.75% |
|
FinecoBank N 05.11.2025 / 12:02:48 |
20.53 | 20.43% | 48.36% | 2.82% | 9.74% | 9.67% | 42.08% | 43.45% |
|
Burberry Group Rg 05.11.2025 / 12:03:04 |
11.875 | 20.43% | -17.56% | -8.48% | -5.70% | 5.67% | 44.89% | -39.64% |
|
AstraZeneca Rg 05.11.2025 / 12:03:22 |
125.12 | 19.78% | 18.31% | -0.14% | -2.33% | 9.56% | 26.15% | 16.20% |
|
Allianz N 05.11.2025 / 12:02:30 |
352.25 | 19.61% | 46.10% | -0.58% | -5.26% | -4.53% | 21.72% | 88.00% |
|
SEB -A- 05.11.2025 / 12:03:25 |
181.25 | 19.36% | 30.15% | 0.39% | -0.33% | 1.06% | 16.26% | 53.55% |
|
SKF -B- 05.11.2025 / 12:02:27 |
250.80 | 19.28% | 22.65% | 2.41% | 4.39% | 6.47% | 21.22% | 49.36% |
|
Jeronimo Martins N 05.11.2025 / 11:54:35 |
21.98 | 19.20% | -4.70% | 9.30% | 5.32% | 5.57% | 22.04% | 5.79% |
|
Geberit N 05.11.2025 / 12:03:02 |
615.20 | 19.18% | 13.95% | 3.80% | 1.65% | -3.04% | 19.22% | 45.77% |
|
Aena Br 05.11.2025 / 12:02:26 |
23.63 | 18.91% | 43.74% | 1.99% | 5.09% | -6.12% | 17.33% | 101.79% |
|
ABB N 05.11.2025 / 12:03:03 |
57.60 | 18.73% | 56.37% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Danone 05.11.2025 / 12:02:38 |
77.00 | 18.63% | 31.08% | -0.36% | 5.91% | 7.66% | 17.85% | 53.72% |
|
Acerinox Br 05.11.2025 / 12:01:25 |
11.150 | 18.52% | 4.19% | -5.35% | -10.51% | 5.24% | 23.68% | 22.19% |
|
Mediobanca N 05.11.2025 / 12:02:40 |
16.610 | 17.90% | 48.05% | -1.22% | -1.72% | -21.61% | 8.85% | 77.82% |
|
Enagas Br 05.11.2025 / 12:02:37 |
13.958 | 17.63% | -9.11% | -0.30% | 4.12% | 6.34% | 10.42% | -15.27% |
|
Glenveagh Rg-144A 05.11.2025 / 11:52:31 |
1.873 | 17.50% | 56.47% | -1.00% | 3.14% | -3.35% | 15.76% | 90.99% |
|
Terna N 05.11.2025 / 12:03:01 |
8.964 | 17.29% | 18.36% | -0.38% | 3.25% | 5.68% | 14.10% | 30.11% |
|
Telenor Rg 05.11.2025 / 12:02:24 |
148.35 | 16.85% | 27.27% | -3.48% | -9.27% | -8.96% | 11.50% | 59.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 05.11.2025 / 12:00:30 |
23.75 | -1.78% |
24.16 09:16 |
23.70 10:58 |
25.88 29.01.25 |
17.74 07.04.25 |
27'675 |
|
Flutter Entmt Rg 05.11.2025 / 11:57:26 |
168.60 | -0.62% |
169.55 10:10 |
168.60 09:24 |
236.90 14.02.25 |
147 07.04.25 |
5'623 |
|
Fortum Rg 05.11.2025 / 12:01:52 |
20.07 | -1.08% |
20.17 10:29 |
19.885 09:28 |
20.38 04.11.25 |
12.25 09.04.25 |
266'150 |
|
Fres Med Care I 05.11.2025 / 12:03:21 |
41.16 | -0.54% |
42.09 09:16 |
41.10 09:00 |
54.04 21.05.25 |
39.435 09.04.25 |
228'010 |
|
Fresenius I 05.11.2025 / 12:03:22 |
48.01 | -1.41% |
49.85 09:14 |
47.76 09:58 |
50.73 30.10.25 |
31.94 07.04.25 |
237'494 |
|
Fresnillo Rg 05.11.2025 / 12:03:07 |
21.28 | -1.25% |
21.66 09:00 |
21.16 11:15 |
26.48 16.10.25 |
6.285 02.01.25 |
66'676 |
|
Galp Energia -B- 05.11.2025 / 12:02:39 |
17.655 | 0.46% |
17.760 10:11 |
17.550 09:00 |
17.778 03.11.25 |
12.245 09.04.25 |
870'597 |
|
Games Workshop G Rg 05.11.2025 / 12:03:02 |
161.00 | -0.74% |
163.60 09:11 |
159.80 10:17 |
167.30 16.06.25 |
122.6 07.04.25 |
2'485 |
|
GEA Group I 05.11.2025 / 12:00:00 |
60.30 | -1.39% |
61.25 09:00 |
59.90 10:54 |
66.80 12.08.25 |
47.3 16.01.25 |
73'475 |
|
Geberit N 05.11.2025 / 12:03:02 |
615.20 | 0.39% |
627.40 09:12 |
614.60 11:55 |
653.80 07.08.25 |
486.5 16.01.25 |
6'891 |
|
Generali 05.11.2025 / 12:02:36 |
32.94 | 0.29% |
32.98 10:54 |
32.71 10:27 |
35.24 16.05.25 |
27.16 02.01.25 |
277'554 |
|
Genmab Rg 05.11.2025 / 12:01:10 |
1'863.75 | -1.26% |
1'864.00 12:01 |
1'843.50 09:06 |
2'151.00 16.10.25 |
1157 07.04.25 |
24'644 |
|
Givaudan N 05.11.2025 / 12:02:56 |
3'306.00 | 1.16% |
3'320.00 09:47 |
3'270.00 09:01 |
4'235.50 04.06.25 |
3179 26.09.25 |
967 |
|
Gjensidige Forsi Rg 05.11.2025 / 11:59:47 |
272.40 | -0.58% |
275.50 09:05 |
272.20 10:24 |
295.60 29.09.25 |
198.2 07.01.25 |
26'782 |
|
Glanbia Rg 05.11.2025 / 12:02:27 |
15.220 | 5.55% |
15.290 09:00 |
14.850 09:09 |
15.290 05.11.25 |
9.2 09.04.25 |
147'954 |
|
Glencore Rg 05.11.2025 / 12:03:13 |
3.518 | 0.64% |
3.525 11:25 |
3.466 09:00 |
3.907 20.01.25 |
2.101 07.04.25 |
1'782'837 |
|
Glenveagh Rg-144A 05.11.2025 / 11:52:31 |
1.873 | -0.74% |
1.897 09:46 |
1.873 10:45 |
2.005 08.09.25 |
1.384 09.04.25 |
37'341 |
|
Grifols-A Br 05.11.2025 / 12:03:04 |
10.783 | -3.17% |
10.910 11:21 |
10.510 09:07 |
13.685 31.07.25 |
7.334 07.04.25 |
1'156'382 |
|
Grupo Catalana O Br 05.11.2025 / 11:43:10 |
49.60 | 0.10% |
49.60 09:22 |
49.60 09:22 |
49.65 28.03.25 |
36.1 02.01.25 |
247 |
|
GSK Rg 05.11.2025 / 12:02:56 |
17.865 | -0.22% |
17.990 09:57 |
17.825 09:04 |
17.990 05.11.25 |
12.425 09.04.25 |
466'139 |
|
H Lundbeck Br/Rg-B 05.11.2025 / 12:02:03 |
46.52 | 1.22% |
46.54 11:30 |
45.36 09:02 |
47.74 31.10.25 |
27.2 22.04.25 |
62'495 |
|
Hafnia Ltd Rg 05.11.2025 / 12:02:38 |
62.36 | 0.61% |
62.76 10:19 |
61.42 09:02 |
65.10 03.11.25 |
42.765 16.04.25 |
46'459 |
|
Haleon Rg 05.11.2025 / 12:01:34 |
3.579 | -0.03% |
3.581 11:46 |
3.547 09:03 |
4.194 30.05.25 |
3.253 26.09.25 |
304'655 |
|
Halma Rg 05.11.2025 / 12:00:45 |
35.30 | -0.59% |
35.34 09:00 |
35.12 09:02 |
36.06 28.10.25 |
23.16 07.04.25 |
49'220 |
|
Hannover Rueck N 05.11.2025 / 12:02:36 |
248.90 | 0.36% |
249.20 09:50 |
247.80 09:16 |
292.60 06.05.25 |
238.8 07.04.25 |
17'555 |