×
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 - 17:30:02
- 58.25
- 0.33%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 05.11.2025 / 17:30:00 |
23.62 | -2.32% | -0.56 | 23.48 | 23.64 | 104'399 | |
|
Flutter Entmt Rg 05.11.2025 / 17:30:00 |
164.25 | -3.18% | -5.40 | 163.95 | 164.25 | 53'499 | |
|
Fortum Rg 05.11.2025 / 17:25:00 |
19.965 | -1.60% | -0.33 | 19.860 | 19.860 | 1'108'026 | |
|
Fres Med Care I 05.11.2025 / 17:30:00 |
41.67 | 0.69% | 0.29 | 41.76 | 41.76 | 919'076 | |
|
Fresenius I 05.11.2025 / 17:30:00 |
48.06 | -1.29% | -0.63 | 48.05 | 48.05 | 546'218 | |
|
Fresnillo Rg 05.11.2025 / 17:30:00 |
21.62 | 0.32% | 0.07 | 21.60 | 21.62 | 202'342 | |
|
Galp Energia -B- 05.11.2025 / 17:30:00 |
17.780 | 1.17% | 0.21 | 17.735 | 17.735 | 1'374'217 | |
|
Games Workshop G Rg 05.11.2025 / 17:30:00 |
163.60 | 0.86% | 1.40 | 163.40 | 163.60 | 11'125 | |
|
GEA Group I 05.11.2025 / 17:30:00 |
60.60 | -0.90% | -0.55 | 61.20 | 61.20 | 244'066 | |
|
Geberit N 05.11.2025 / 17:20:00 |
619.80 | 1.14% | 7.00 | 618.80 | 620.00 | 17'848 | |
|
Generali 05.11.2025 / 17:30:00 |
33.18 | 1.00% | 0.33 | 33.20 | 33.20 | 1'022'829 | |
|
Genmab Rg 05.11.2025 / 16:55:00 |
1'846.00 | -2.20% | -41.50 | 1'839.00 | 1'839.00 | 68'915 | |
|
Givaudan N 05.11.2025 / 17:20:00 |
3'315.00 | 1.44% | 47.00 | 3'253.00 | 3'317.00 | 2'338 | |
|
Gjensidige Forsi Rg 05.11.2025 / 16:20:00 |
274.30 | 0.11% | 0.30 | 275.60 | 275.60 | 71'421 | |
|
Glanbia Rg 05.11.2025 / 17:28:00 |
15.150 | 5.06% | 0.73 | 14.860 | 15.200 | 238'361 | |
|
Glencore Rg 05.11.2025 / 17:30:00 |
3.560 | 1.83% | 0.06 | 3.559 | 3.570 | 5'757'006 | |
|
Glenveagh Rg-144A 05.11.2025 / 17:28:00 |
1.858 | -1.54% | -0.03 | 1.818 | 1.892 | 159'173 | |
|
Grifols-A Br 05.11.2025 / 17:30:00 |
10.730 | -3.64% | -0.41 | 10.745 | 10.745 | 1'898'590 | |
|
Grupo Catalana O Br 05.11.2025 / 17:30:00 |
49.58 | 0.05% | 0.03 | 49.45 | 49.65 | 63'888 | |
|
GSK Rg 05.11.2025 / 17:30:00 |
17.865 | -0.22% | -0.04 | 17.850 | 17.865 | 1'261'453 | |
|
H Lundbeck Br/Rg-B 05.11.2025 / 16:55:00 |
46.06 | 0.22% | 0.10 | 46.02 | 46.96 | 245'295 | |
|
Hafnia Ltd Rg 05.11.2025 / 16:20:00 |
62.20 | 0.35% | 0.22 | 62.08 | 62.34 | 139'341 | |
|
Haleon Rg 05.11.2025 / 17:30:00 |
3.578 | -0.07% | 0.00 | 3.576 | 3.585 | 1'737'072 | |
|
Halma Rg 05.11.2025 / 17:30:00 |
35.71 | 0.56% | 0.20 | 35.64 | 35.74 | 134'516 | |
|
Hannover Rueck N 05.11.2025 / 17:30:00 |
252.60 | 1.85% | 4.60 | 253.00 | 253.00 | 51'311 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sainsbury Rg 05.11.2025 / 17:30:00 |
3.358 | 21.44% | 10.85% | -2.75% | 0.75% | 12.46% | 25.67% | 59.41% |
|
Eni N 05.11.2025 / 17:30:00 |
15.986 | 21.39% | 3.28% | 0.20% | 4.43% | 7.21% | 14.37% | 13.16% |
|
Spbk 1 sor norg Rg 05.11.2025 / 16:20:00 |
175.40 | 21.12% | 37.95% | -0.40% | 2.69% | -3.09% | 20.63% | 65.92% |
|
CRH PLC Rg 05.11.2025 / 17:30:00 |
89.24 | 21.10% | 66.16% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Telia Company Rg 05.11.2025 / 17:25:00 |
37.12 | 21.03% | 44.08% | 1.28% | 4.96% | 7.58% | 20.05% | 27.26% |
|
Natl Grid Rg 05.11.2025 / 17:30:00 |
11.530 | 20.70% | 19.23% | 0.65% | 5.71% | 11.62% | 19.30% | 30.30% |
|
Generali 05.11.2025 / 17:30:00 |
33.18 | 20.58% | 71.92% | 0.12% | 0.39% | -1.18% | 30.92% | 109.25% |
|
Imperial Brands Rg 05.11.2025 / 17:30:00 |
31.40 | 20.46% | 69.83% | 3.53% | 0.85% | 3.77% | 31.27% | 44.75% |
|
FinecoBank N 05.11.2025 / 17:30:00 |
21.11 | 20.43% | 48.36% | 5.72% | 12.84% | 12.77% | 46.09% | 43.45% |
|
Burberry Group Rg 05.11.2025 / 17:30:00 |
12.030 | 20.43% | -17.56% | -7.28% | -4.47% | 7.05% | 46.78% | -39.64% |
|
AstraZeneca Rg 05.11.2025 / 17:30:00 |
124.88 | 19.78% | 18.31% | -0.33% | -2.51% | 9.35% | 25.91% | 16.20% |
|
Allianz N 05.11.2025 / 17:30:00 |
356.00 | 19.61% | 46.10% | 0.48% | -4.25% | -3.51% | 23.01% | 88.00% |
|
SEB -A- 05.11.2025 / 17:25:00 |
181.00 | 19.36% | 30.15% | 0.25% | -0.47% | 0.92% | 16.10% | 53.55% |
|
SKF -B- 05.11.2025 / 17:25:00 |
255.25 | 19.28% | 22.65% | 4.23% | 6.24% | 8.36% | 23.37% | 49.36% |
|
Jeronimo Martins N 05.11.2025 / 17:30:00 |
22.17 | 19.20% | -4.70% | 10.24% | 6.23% | 6.48% | 23.10% | 5.79% |
|
Geberit N 05.11.2025 / 17:20:00 |
619.80 | 19.18% | 13.95% | 4.57% | 2.41% | -2.32% | 20.12% | 45.77% |
|
Aena Br 05.11.2025 / 17:30:00 |
23.82 | 18.91% | 43.74% | 2.78% | 5.92% | -5.38% | 18.25% | 101.79% |
|
ABB N 05.11.2025 / 17:20:00 |
57.80 | 18.73% | 56.37% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Danone 05.11.2025 / 17:30:00 |
77.01 | 18.63% | 31.08% | -0.35% | 5.93% | 7.68% | 17.86% | 53.72% |
|
Acerinox Br 05.11.2025 / 17:30:00 |
11.170 | 18.52% | 4.19% | -5.18% | -10.35% | 5.43% | 23.90% | 22.19% |
|
Mediobanca N 05.11.2025 / 17:30:00 |
16.930 | 17.90% | 48.05% | 0.68% | 0.18% | -20.10% | 10.94% | 77.82% |
|
Enagas Br 05.11.2025 / 17:30:00 |
14.025 | 17.63% | -9.11% | 0.18% | 4.63% | 6.86% | 10.96% | -15.27% |
|
Glenveagh Rg-144A 05.11.2025 / 17:28:00 |
1.858 | 17.50% | 56.47% | -1.80% | 2.31% | -4.13% | 14.83% | 90.99% |
|
Terna N 05.11.2025 / 17:30:00 |
8.992 | 17.29% | 18.36% | -0.07% | 3.57% | 6.01% | 14.46% | 30.11% |
|
Telenor Rg 05.11.2025 / 16:20:00 |
148.90 | 16.85% | 27.27% | -3.12% | -8.93% | -8.62% | 11.91% | 59.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 05.11.2025 / 17:30:00 |
23.62 | -2.32% |
24.16 09:16 |
23.59 17:08 |
25.88 29.01.25 |
17.74 07.04.25 |
104'399 |
|
Flutter Entmt Rg 05.11.2025 / 17:30:00 |
164.25 | -3.18% |
170.00 15:30 |
162.20 17:03 |
236.90 14.02.25 |
147 07.04.25 |
53'499 |
|
Fortum Rg 05.11.2025 / 17:25:00 |
19.965 | -1.60% |
20.17 10:29 |
19.885 09:28 |
20.38 04.11.25 |
12.25 09.04.25 |
1'108'026 |
|
Fres Med Care I 05.11.2025 / 17:30:00 |
41.67 | 0.69% |
42.09 09:16 |
41.04 12:16 |
54.04 21.05.25 |
39.435 09.04.25 |
919'076 |
|
Fresenius I 05.11.2025 / 17:30:00 |
48.06 | -1.29% |
49.85 09:14 |
47.76 09:58 |
50.73 30.10.25 |
31.94 07.04.25 |
546'218 |
|
Fresnillo Rg 05.11.2025 / 17:30:00 |
21.62 | 0.32% |
21.80 16:32 |
21.02 13:36 |
26.48 16.10.25 |
6.285 02.01.25 |
202'342 |
|
Galp Energia -B- 05.11.2025 / 17:30:00 |
17.780 | 1.17% |
17.795 15:49 |
17.550 09:00 |
17.795 05.11.25 |
12.245 09.04.25 |
1'374'217 |
|
Games Workshop G Rg 05.11.2025 / 17:30:00 |
163.60 | 0.86% |
163.70 16:23 |
159.80 10:17 |
167.30 16.06.25 |
122.6 07.04.25 |
11'125 |
|
GEA Group I 05.11.2025 / 17:30:00 |
60.60 | -0.90% |
61.25 09:00 |
59.90 10:54 |
66.80 12.08.25 |
47.3 16.01.25 |
244'066 |
|
Geberit N 05.11.2025 / 17:20:00 |
619.80 | 1.14% |
627.40 09:12 |
610.60 12:54 |
653.80 07.08.25 |
486.5 16.01.25 |
17'848 |
|
Generali 05.11.2025 / 17:30:00 |
33.18 | 1.00% |
33.24 16:49 |
32.71 10:27 |
35.24 16.05.25 |
27.16 02.01.25 |
1'022'829 |
|
Genmab Rg 05.11.2025 / 16:55:00 |
1'846.00 | -2.20% |
1'864.50 12:04 |
1'824.75 15:30 |
2'151.00 16.10.25 |
1157 07.04.25 |
68'915 |
|
Givaudan N 05.11.2025 / 17:20:00 |
3'315.00 | 1.44% |
3'326.00 16:46 |
3'270.00 09:01 |
4'235.50 04.06.25 |
3179 26.09.25 |
2'338 |
|
Gjensidige Forsi Rg 05.11.2025 / 16:20:00 |
274.30 | 0.11% |
275.50 09:05 |
272.00 12:10 |
295.60 29.09.25 |
198.2 07.01.25 |
71'421 |
|
Glanbia Rg 05.11.2025 / 17:28:00 |
15.150 | 5.06% |
15.290 09:00 |
14.850 09:09 |
15.290 05.11.25 |
9.2 09.04.25 |
238'361 |
|
Glencore Rg 05.11.2025 / 17:30:00 |
3.560 | 1.83% |
3.562 16:57 |
3.466 09:00 |
3.907 20.01.25 |
2.101 07.04.25 |
5'757'006 |
|
Glenveagh Rg-144A 05.11.2025 / 17:28:00 |
1.858 | -1.54% |
1.897 09:46 |
1.852 15:45 |
2.005 08.09.25 |
1.384 09.04.25 |
159'173 |
|
Grifols-A Br 05.11.2025 / 17:30:00 |
10.730 | -3.64% |
10.910 11:21 |
10.510 09:07 |
13.685 31.07.25 |
7.334 07.04.25 |
1'898'590 |
|
Grupo Catalana O Br 05.11.2025 / 17:30:00 |
49.58 | 0.05% |
49.60 09:22 |
49.55 13:48 |
49.65 28.03.25 |
36.1 02.01.25 |
63'888 |
|
GSK Rg 05.11.2025 / 17:30:00 |
17.865 | -0.22% |
17.990 09:57 |
17.790 15:29 |
17.990 05.11.25 |
12.425 09.04.25 |
1'261'453 |
|
H Lundbeck Br/Rg-B 05.11.2025 / 16:55:00 |
46.06 | 0.22% |
46.58 12:56 |
45.36 09:02 |
47.74 31.10.25 |
27.2 22.04.25 |
245'295 |
|
Hafnia Ltd Rg 05.11.2025 / 16:20:00 |
62.20 | 0.35% |
62.76 10:19 |
61.42 09:02 |
65.10 03.11.25 |
42.765 16.04.25 |
139'341 |
|
Haleon Rg 05.11.2025 / 17:30:00 |
3.578 | -0.07% |
3.588 16:40 |
3.547 09:03 |
4.194 30.05.25 |
3.253 26.09.25 |
1'737'072 |
|
Halma Rg 05.11.2025 / 17:30:00 |
35.71 | 0.56% |
35.82 16:34 |
35.12 09:02 |
36.06 28.10.25 |
23.16 07.04.25 |
134'516 |
|
Hannover Rueck N 05.11.2025 / 17:30:00 |
252.60 | 1.85% |
252.90 17:20 |
247.80 09:16 |
292.60 06.05.25 |
238.8 07.04.25 |
51'311 |