×
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
- 21.08.2025 - 10:08:20
- 56.78
- -0.06%
- -0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 21.08.2025 / 09:39:22 |
6.970 | -1.03% | -0.07 | 6.955 | 6.995 | 896 | |
|
Fres Med Care I 21.08.2025 / 09:53:05 |
43.34 | 0.12% | 0.05 | 43.32 | 43.35 | 22'052 | |
|
Fresenius I 21.08.2025 / 09:53:00 |
47.12 | 0.17% | 0.08 | 47.09 | 47.13 | 38'905 | |
|
Fresnillo Rg 21.08.2025 / 09:53:23 |
16.730 | 1.18% | 0.20 | 16.720 | 16.750 | 15'552 | |
|
Galp Energia -B- 21.08.2025 / 09:52:55 |
16.310 | 0.00% | 0.00 | 16.300 | 16.310 | 125'028 | |
|
Games Workshop G Rg 21.08.2025 / 09:48:47 |
158.50 | -0.19% | -0.30 | 158.50 | 158.70 | 158 | |
|
Geberit N 21.08.2025 / 09:53:20 |
606.20 | -1.69% | -10.40 | 605.80 | 606.20 | 2'361 | |
|
Generali 21.08.2025 / 09:53:02 |
34.49 | 0.23% | 0.08 | 34.48 | 34.50 | 48'340 | |
|
Genmab Rg 21.08.2025 / 09:51:25 |
1'553.25 | 0.52% | 8.00 | 1'552.50 | 1'554.00 | 2'819 | |
|
Givaudan N 21.08.2025 / 09:51:01 |
3'440.00 | -0.81% | -28.00 | 3'438.00 | 3'440.00 | 231 | |
|
Gjensidige Forsi Rg 21.08.2025 / 09:51:18 |
289.40 | -0.21% | -0.60 | 289.20 | 289.80 | 5'749 | |
|
Glanbia Rg 21.08.2025 / 09:46:33 |
14.310 | -0.83% | -0.12 | 14.300 | 14.350 | 3'940 | |
|
Glencore Rg 21.08.2025 / 09:53:23 |
2.930 | -0.02% | 0.00 | 2.929 | 2.930 | 360'922 | |
|
Glenveagh Rg-144A 21.08.2025 / 09:44:33 |
1.912 | 0.21% | 0.00 | 1.908 | 1.918 | 2 | |
|
Grifols-A Br 21.08.2025 / 09:51:10 |
12.305 | 0.29% | 0.04 | 12.300 | 12.310 | 27'132 | |
|
Grupo Catalana O Br 21.08.2025 / 09:29:51 |
48.90 | 0.00% | 0.00 | 48.90 | 49.00 | 38 | |
|
GSK Rg 21.08.2025 / 09:51:25 |
14.790 | -0.47% | -0.07 | 14.795 | 14.805 | 71'648 | |
|
H Lundbeck Br/Rg-B 21.08.2025 / 09:52:34 |
39.13 | 0.64% | 0.25 | 39.08 | 39.16 | 9'847 | |
|
Hafnia Ltd Rg 21.08.2025 / 09:53:18 |
58.00 | 2.29% | 1.30 | 58.00 | 58.06 | 44'041 | |
|
Haleon Rg 21.08.2025 / 09:52:58 |
3.687 | -0.05% | 0.00 | 3.684 | 3.687 | 182'407 | |
|
Halma Rg 21.08.2025 / 09:52:30 |
32.50 | -0.73% | -0.24 | 32.50 | 32.52 | 3'497 | |
|
Hannover Rueck N 21.08.2025 / 09:53:03 |
255.00 | -0.23% | -0.60 | 254.80 | 255.20 | 3'141 | |
|
HeidelbergMat I 21.08.2025 / 09:52:54 |
202.70 | -0.88% | -1.80 | 202.70 | 202.80 | 9'625 | |
|
Heineken Br Rg 21.08.2025 / 09:53:03 |
70.51 | -0.16% | -0.11 | 70.48 | 70.52 | 22'634 | |
|
Heineken Holding Br 21.08.2025 / 09:51:32 |
61.53 | 0.00% | 0.00 | 61.50 | 61.55 | 1'731 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
MTU Aero Engin N 21.08.2025 / 09:52:19 |
381.70 | 18.45% | 94.53% | -2.05% | 4.20% | 7.79% | 43.28% | 99.37% |
|
Air Liquide 21.08.2025 / 09:53:22 |
183.88 | 18.43% | 15.61% | 3.12% | 6.56% | 0.82% | 11.69% | 49.16% |
|
Alk-Abello Br/Rg-B 21.08.2025 / 09:52:33 |
196.45 | 18.04% | 85.25% | 6.65% | -0.73% | 5.47% | 22.32% | 29.21% |
|
SEB -A- 21.08.2025 / 09:53:02 |
177.50 | 17.71% | 28.35% | -1.51% | 3.36% | 11.27% | 15.56% | 59.20% |
|
Enel N 21.08.2025 / 09:52:31 |
8.114 | 17.64% | 20.18% | 1.37% | 5.66% | 1.16% | 22.59% | 61.99% |
|
Orkla N 21.08.2025 / 09:52:34 |
114.95 | 17.47% | 46.75% | 2.50% | 5.94% | 0.22% | 24.88% | 36.86% |
|
EssilorLuxott 21.08.2025 / 09:52:51 |
273.25 | 17.43% | 51.21% | 3.98% | 10.18% | 10.18% | 27.72% | 69.82% |
|
Swisscom N 21.08.2025 / 09:50:44 |
593.00 | 17.40% | 17.09% | 1.89% | 4.22% | 4.69% | 11.68% | 15.31% |
|
Telia Company Rg 21.08.2025 / 09:51:57 |
35.60 | 17.24% | 39.56% | 1.48% | -0.31% | -2.87% | 14.95% | -7.49% |
|
FinecoBank N 21.08.2025 / 09:53:04 |
19.515 | 16.83% | 43.92% | 3.90% | 3.61% | 2.82% | 32.60% | 70.79% |
|
Repsol Br 21.08.2025 / 09:53:04 |
13.750 | 16.76% | 1.52% | 3.38% | 2.42% | 16.45% | 9.71% | 4.59% |
|
Deutsche Boerse N 21.08.2025 / 09:53:05 |
258.05 | 16.68% | 39.47% | 0.47% | -0.56% | -9.01% | 30.81% | 52.17% |
|
Koninkl KPN Br Rg 21.08.2025 / 09:53:06 |
4.090 | 16.64% | 31.30% | 2.71% | 1.82% | -1.20% | 14.41% | 26.24% |
|
WDP 21.08.2025 / 09:46:52 |
22.12 | 16.47% | -21.89% | 2.88% | 5.18% | 2.31% | -10.01% | -32.59% |
|
D'Ieteren Grp 21.08.2025 / 09:53:22 |
187.50 | 16.24% | 5.94% | 1.27% | 3.68% | 2.85% | -11.39% | 15.88% |
|
Ferrovial Rg 21.08.2025 / 09:52:59 |
47.29 | 16.23% | 43.35% | 2.14% | 3.26% | 4.46% | 28.93% | 76.62% |
|
Jeronimo Martins N 21.08.2025 / 09:52:01 |
21.30 | 16.15% | -7.13% | 2.55% | -1.98% | -5.42% | 27.47% | -7.13% |
|
Continental I 21.08.2025 / 09:52:01 |
75.32 | 16.14% | -2.11% | 0.97% | -1.39% | -2.76% | 27.68% | 19.08% |
|
Tesco Rg 21.08.2025 / 09:51:52 |
4.282 | 15.91% | 47.29% | 3.61% | -0.05% | 12.27% | 23.65% | 57.33% |
|
SKF -B- 21.08.2025 / 09:53:23 |
241.70 | 15.85% | 19.13% | 2.48% | 2.05% | 13.87% | 26.68% | 49.13% |
|
Airbus Br Rg 21.08.2025 / 09:53:14 |
180.18 | 15.82% | 28.47% | -1.87% | -1.41% | 10.59% | 29.91% | 68.87% |
|
Reckitt Benck Gr Rg 21.08.2025 / 09:52:35 |
56.06 | 15.67% | 2.69% | 2.77% | 0.83% | 13.30% | 30.74% | -16.49% |
|
FBD Holds Rg 21.08.2025 / 09:00:19 |
14.300 | 15.61% | 31.17% | -0.51% | 5.98% | 11.22% | 11.85% | 0.00% |
|
Frasers Grp Rg 21.08.2025 / 09:39:22 |
6.970 | 15.45% | -22.82% | -0.92% | 0.32% | -5.75% | -19.28% | -19.47% |
|
Novartis N 21.08.2025 / 09:52:22 |
102.36 | 15.45% | 20.85% | 3.98% | 9.57% | 10.26% | 1.85% | 31.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 21.08.2025 / 09:39:22 |
6.970 | -1.03% |
7.005 09:00 |
6.850 09:00 |
7.520 30.05.25 |
5.3475 07.04.25 |
896 |
|
Fres Med Care I 21.08.2025 / 09:53:05 |
43.34 | 0.12% |
43.41 09:40 |
43.05 09:01 |
54.04 21.05.25 |
39.435 09.04.25 |
22'052 |
|
Fresenius I 21.08.2025 / 09:53:00 |
47.12 | 0.17% |
47.24 09:35 |
46.99 09:01 |
47.24 21.08.25 |
31.94 07.04.25 |
38'905 |
|
Fresnillo Rg 21.08.2025 / 09:53:23 |
16.730 | 1.18% |
16.760 09:38 |
16.520 09:01 |
17.690 13.08.25 |
6.285 02.01.25 |
15'552 |
|
Galp Energia -B- 21.08.2025 / 09:52:55 |
16.310 | 0.00% |
16.320 09:02 |
16.220 09:34 |
17.440 17.01.25 |
12.245 09.04.25 |
125'028 |
|
Games Workshop G Rg 21.08.2025 / 09:48:47 |
158.50 | -0.19% |
158.70 09:09 |
158.30 09:26 |
167.30 16.06.25 |
122.6 07.04.25 |
158 |
|
Geberit N 21.08.2025 / 09:53:20 |
606.20 | -1.69% |
609.40 09:07 |
604.40 09:37 |
653.80 07.08.25 |
486.5 16.01.25 |
2'361 |
|
Generali 21.08.2025 / 09:53:02 |
34.49 | 0.23% |
34.50 09:49 |
34.37 09:01 |
35.24 16.05.25 |
27.16 02.01.25 |
48'340 |
|
Genmab Rg 21.08.2025 / 09:51:25 |
1'553.25 | 0.52% |
1'557.00 09:23 |
1'549.00 09:03 |
1'672.00 06.03.25 |
1157 07.04.25 |
2'819 |
|
Givaudan N 21.08.2025 / 09:51:01 |
3'440.00 | -0.81% |
3'446.00 09:01 |
3'429.00 09:10 |
4'235.50 04.06.25 |
3303 15.08.25 |
231 |
|
Gjensidige Forsi Rg 21.08.2025 / 09:51:18 |
289.40 | -0.21% |
291.20 09:04 |
289.00 09:45 |
291.20 21.08.25 |
198.2 07.01.25 |
5'749 |
|
Glanbia Rg 21.08.2025 / 09:46:33 |
14.310 | -0.83% |
14.410 09:32 |
14.310 09:46 |
14.760 24.02.25 |
9.2 09.04.25 |
3'940 |
|
Glencore Rg 21.08.2025 / 09:53:23 |
2.930 | -0.02% |
2.933 09:23 |
2.917 09:10 |
3.907 20.01.25 |
2.101 07.04.25 |
360'922 |
|
Glenveagh Rg-144A 21.08.2025 / 09:44:33 |
1.912 | 0.21% |
1.912 09:44 |
1.912 09:44 |
1.970 19.08.25 |
1.384 09.04.25 |
2 |
|
Grifols-A Br 21.08.2025 / 09:51:10 |
12.305 | 0.29% |
12.358 09:08 |
12.280 09:35 |
13.685 31.07.25 |
7.334 07.04.25 |
27'132 |
|
Grupo Catalana O Br 21.08.2025 / 09:29:51 |
48.90 | 0.00% |
48.95 09:23 |
48.90 09:29 |
49.65 28.03.25 |
36.1 02.01.25 |
38 |
|
GSK Rg 21.08.2025 / 09:51:25 |
14.790 | -0.47% |
14.855 09:12 |
14.750 09:02 |
15.605 10.03.25 |
12.425 09.04.25 |
71'648 |
|
H Lundbeck Br/Rg-B 21.08.2025 / 09:52:34 |
39.13 | 0.64% |
39.13 09:52 |
38.84 09:10 |
45.02 05.02.25 |
27.2 22.04.25 |
9'847 |
|
Hafnia Ltd Rg 21.08.2025 / 09:53:18 |
58.00 | 2.29% |
58.28 09:46 |
57.22 09:00 |
61.86 06.08.25 |
42.765 16.04.25 |
44'041 |
|
Haleon Rg 21.08.2025 / 09:52:58 |
3.687 | -0.05% |
3.694 09:00 |
3.678 09:02 |
4.194 30.05.25 |
3.461 31.07.25 |
182'407 |
|
Halma Rg 21.08.2025 / 09:52:30 |
32.50 | -0.73% |
32.60 09:06 |
32.46 09:36 |
33.46 07.08.25 |
23.16 07.04.25 |
3'497 |
|
Hannover Rueck N 21.08.2025 / 09:53:03 |
255.00 | -0.23% |
255.60 09:38 |
254.60 09:00 |
292.60 06.05.25 |
238.8 07.04.25 |
3'141 |
|
HeidelbergMat I 21.08.2025 / 09:52:54 |
202.70 | -0.88% |
203.70 09:02 |
202.40 09:20 |
212.10 11.08.25 |
118.9 02.01.25 |
9'625 |
|
Heineken Br Rg 21.08.2025 / 09:53:03 |
70.51 | -0.16% |
70.55 09:49 |
70.28 09:17 |
82.78 26.02.25 |
63.58 15.01.25 |
22'634 |
|
Heineken Holding Br 21.08.2025 / 09:51:32 |
61.53 | 0.00% |
61.55 09:00 |
61.35 09:08 |
71.35 19.05.25 |
54.775 13.01.25 |
1'731 |