×
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 - 14:15:41
- 56.59
- -0.38%
- -0.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 21.08.2025 / 13:51:20 |
5.730 | -1.12% | -0.07 | 5.730 | 5.735 | 57'526 | |
|
InPost Br Rg 21.08.2025 / 13:59:54 |
13.080 | 0.23% | 0.03 | 13.070 | 13.090 | 67'802 | |
|
Intercont Hotels Rg 21.08.2025 / 14:00:03 |
87.74 | -1.53% | -1.36 | 87.72 | 87.78 | 22'816 | |
|
Intertek Group Rg 21.08.2025 / 13:56:08 |
47.54 | -0.46% | -0.22 | 47.52 | 47.56 | 27'382 | |
|
Intesa Sanpaolo N 21.08.2025 / 14:00:35 |
5.560 | -0.30% | -0.02 | 5.559 | 5.560 | 5'845'723 | |
|
Intl. Cons. Air Rg 21.08.2025 / 14:00:24 |
3.829 | -1.44% | -0.06 | 3.828 | 3.830 | 602'166 | |
|
INWIT N 21.08.2025 / 14:00:30 |
10.400 | -1.19% | -0.13 | 10.400 | 10.410 | 149'578 | |
|
Irish Contl Grp Uts 21.08.2025 / 12:24:40 |
5.550 | 1.65% | 0.09 | 5.420 | 5.600 | 335 | |
|
Irish Resident Rg 21.08.2025 / 13:44:34 |
0.9590 | -3.71% | -0.04 | 0.9580 | 0.9610 | 20'397 | |
|
ISS Rg 21.08.2025 / 14:00:25 |
192.20 | -0.36% | -0.70 | 192.10 | 192.30 | 93'451 | |
|
Italgas Rg 21.08.2025 / 13:59:52 |
7.673 | 0.99% | 0.08 | 7.670 | 7.675 | 459'060 | |
|
JD Sports Fsn Rg 21.08.2025 / 14:00:32 |
0.9154 | -2.36% | -0.02 | 0.9152 | 0.9160 | 893'769 | |
|
JDE Peet's Br Rg 21.08.2025 / 14:00:32 |
26.76 | -0.63% | -0.17 | 26.74 | 26.78 | 87'397 | |
|
Jeronimo Martins N 21.08.2025 / 13:53:09 |
21.43 | 0.33% | 0.07 | 21.42 | 21.44 | 21'261 | |
|
Jyske Bank Rg 21.08.2025 / 13:58:36 |
709.00 | 0.71% | 5.00 | 708.50 | 709.00 | 23'079 | |
|
Kalmar Rg-B 21.08.2025 / 14:00:11 |
40.17 | 0.20% | 0.08 | 40.12 | 40.24 | 4'489 | |
|
KBC Gr 21.08.2025 / 14:00:22 |
103.55 | 0.12% | 0.13 | 103.45 | 103.55 | 75'525 | |
|
Kemira N 21.08.2025 / 14:00:40 |
19.750 | -0.85% | -0.17 | 19.730 | 19.760 | 38'774 | |
|
Kenmare Res Rg 21.08.2025 / 12:30:50 |
3.580 | 0.56% | 0.02 | 3.580 | 3.660 | 0 | |
|
Kering 21.08.2025 / 14:00:24 |
217.10 | -2.10% | -4.65 | 217.05 | 217.15 | 34'018 | |
|
Kerry Grp-A- 21.08.2025 / 13:59:44 |
80.75 | -1.10% | -0.90 | 80.70 | 80.80 | 27'077 | |
|
Kesko-B N 21.08.2025 / 13:57:23 |
19.580 | -0.20% | -0.04 | 19.570 | 19.590 | 49'558 | |
|
Kingfisher Rg 21.08.2025 / 13:59:59 |
2.773 | -0.29% | -0.01 | 2.772 | 2.773 | 518'449 | |
|
Kingspan Grp Rg 21.08.2025 / 13:59:08 |
68.45 | -1.30% | -0.90 | 68.40 | 68.50 | 34'080 | |
|
Knorr-Bremse I 21.08.2025 / 14:00:09 |
90.10 | 0.22% | 0.20 | 90.05 | 90.15 | 19'650 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Saint-Gobain 21.08.2025 / 14:00:23 |
96.68 | 13.41% | 46.49% | -2.36% | -6.07% | -3.56% | 25.80% | 125.88% |
|
Weir Group Rg 21.08.2025 / 13:48:21 |
24.94 | 13.31% | 30.82% | 1.63% | -6.17% | 3.53% | 29.49% | 58.78% |
|
Banca Generali N 21.08.2025 / 13:59:49 |
49.36 | 13.21% | 50.91% | -2.64% | 1.71% | -4.34% | 24.30% | 86.34% |
|
Subsea 7 Rg 21.08.2025 / 14:00:29 |
205.20 | 12.97% | 36.75% | 3.30% | -0.10% | 16.87% | 5.83% | 129.90% |
|
BASF N 21.08.2025 / 14:00:37 |
47.53 | 12.94% | -1.50% | 3.63% | 3.55% | 11.60% | 6.88% | 11.63% |
|
Veolia Environnem 21.08.2025 / 13:57:07 |
30.43 | 12.92% | 7.37% | -0.13% | -0.94% | 1.03% | 4.73% | 27.42% |
|
Carlsberg -B- 21.08.2025 / 14:00:12 |
780.80 | 12.85% | -8.10% | 4.11% | -12.93% | -17.49% | 2.82% | -22.24% |
|
Muenchener Rueckv N 21.08.2025 / 14:00:04 |
557.60 | 12.60% | 45.69% | 0.83% | -3.23% | -1.24% | 18.54% | 140.08% |
|
Aegon Rg 21.08.2025 / 14:00:21 |
6.842 | 12.51% | 0.00% | 5.72% | 9.58% | 9.19% | 24.95% | 0.00% |
|
Fortum Rg 21.08.2025 / 14:00:08 |
15.135 | 12.49% | 16.71% | -2.89% | -9.30% | 0.25% | 3.24% | 39.26% |
|
SpareBank 1 SMN 21.08.2025 / 14:00:09 |
194.44 | 12.43% | 35.61% | 1.57% | 0.16% | 1.41% | 23.23% | 54.33% |
|
Securitas -B- 21.08.2025 / 13:59:45 |
152.60 | 12.31% | 54.89% | 2.93% | 4.66% | 6.94% | 30.93% | 55.44% |
|
Kingfisher Rg 21.08.2025 / 13:59:59 |
2.773 | 12.27% | 13.98% | 1.99% | -0.75% | -1.11% | -1.84% | 16.21% |
|
Kon Ah Del Br Rg 21.08.2025 / 14:00:37 |
35.55 | 12.26% | 35.88% | 2.79% | 2.24% | -3.81% | 18.09% | 24.91% |
|
Informa Rg 21.08.2025 / 14:00:32 |
8.898 | 12.13% | 14.57% | 1.55% | 0.75% | 13.61% | 7.41% | 53.73% |
|
Natl Grid Rg 21.08.2025 / 13:59:45 |
10.555 | 12.01% | 10.66% | 0.52% | -0.61% | 2.01% | 8.64% | 0.64% |
|
Dav Cam Mil Rg 21.08.2025 / 13:59:57 |
6.614 | 11.98% | -34.12% | 1.55% | 2.00% | 16.73% | -18.04% | -35.23% |
|
AB InBev 21.08.2025 / 14:00:32 |
54.05 | 11.96% | -7.69% | 3.78% | -9.93% | -12.58% | -1.64% | 2.98% |
|
Inmob Colonial 21.08.2025 / 13:51:20 |
5.730 | 11.76% | -11.32% | -1.21% | -6.49% | -5.76% | 3.90% | -7.89% |
|
Daimler Tr Hldg N 21.08.2025 / 14:00:16 |
40.74 | 11.70% | 20.60% | -1.67% | -7.80% | 6.26% | 19.18% | 51.87% |
|
CRH PLC Rg 21.08.2025 / 14:00:08 |
81.72 | 11.64% | 53.19% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Tryg Rg 21.08.2025 / 13:59:01 |
168.70 | 11.37% | 14.98% | 3.94% | 6.81% | -0.30% | 14.14% | -0.71% |
|
Sainsbury Rg 21.08.2025 / 14:00:05 |
3.056 | 11.31% | 1.60% | 3.10% | 0.73% | 8.14% | 7.61% | 38.92% |
|
Syensqo 21.08.2025 / 13:59:58 |
76.58 | 11.29% | 0.00% | -0.14% | 7.98% | 13.69% | 9.50% | 0.00% |
|
EQT Rg 21.08.2025 / 14:00:36 |
336.40 | 11.07% | 19.18% | -1.46% | 0.78% | 20.87% | -1.90% | 33.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 21.08.2025 / 13:51:20 |
5.730 | -1.12% |
5.785 09:01 |
5.720 13:47 |
6.340 11.06.25 |
4.98 13.01.25 |
57'526 |
|
InPost Br Rg 21.08.2025 / 13:59:54 |
13.080 | 0.23% |
13.210 10:37 |
13.080 13:39 |
17.755 19.02.25 |
11.81 07.04.25 |
67'802 |
|
Intercont Hotels Rg 21.08.2025 / 14:00:03 |
87.74 | -1.53% |
88.80 09:40 |
87.64 13:47 |
109.75 10.02.25 |
72.52 07.04.25 |
22'816 |
|
Intertek Group Rg 21.08.2025 / 13:56:08 |
47.54 | -0.46% |
47.89 09:12 |
47.44 12:00 |
55.75 04.03.25 |
40.44 09.04.25 |
27'382 |
|
Intesa Sanpaolo N 21.08.2025 / 14:00:35 |
5.560 | -0.30% |
5.601 09:51 |
5.544 12:55 |
5.618 20.08.25 |
3.6773 07.04.25 |
5'845'723 |
|
Intl. Cons. Air Rg 21.08.2025 / 14:00:24 |
3.829 | -1.44% |
3.890 09:46 |
3.820 13:27 |
3.935 19.08.25 |
2.101 07.04.25 |
602'166 |
|
INWIT N 21.08.2025 / 14:00:30 |
10.400 | -1.19% |
10.490 09:01 |
10.380 13:38 |
10.800 06.05.25 |
8.81 08.04.25 |
149'578 |
|
Irish Contl Grp Uts 21.08.2025 / 12:24:40 |
5.550 | 1.65% |
5.560 09:10 |
5.550 12:24 |
5.910 11.07.25 |
4.7395 11.04.25 |
335 |
|
Irish Resident Rg 21.08.2025 / 13:44:34 |
0.9590 | -3.71% |
0.9670 10:11 |
0.9585 12:56 |
1.114 09.06.25 |
0.869 14.01.25 |
20'397 |
|
ISS Rg 21.08.2025 / 14:00:25 |
192.20 | -0.36% |
193.20 09:00 |
191.50 10:51 |
195.90 15.08.25 |
121.1 09.01.25 |
93'451 |
|
Italgas Rg 21.08.2025 / 13:59:52 |
7.673 | 0.99% |
7.683 11:24 |
7.580 09:02 |
7.715 18.08.25 |
5.00504 13.01.25 |
459'060 |
|
JD Sports Fsn Rg 21.08.2025 / 14:00:32 |
0.9154 | -2.36% |
0.9308 09:04 |
0.9136 12:25 |
1.043 07.01.25 |
0.6116 09.04.25 |
893'769 |
|
JDE Peet's Br Rg 21.08.2025 / 14:00:32 |
26.76 | -0.63% |
26.90 09:00 |
26.70 11:05 |
27.12 30.07.25 |
16.03 06.02.25 |
87'397 |
|
Jeronimo Martins N 21.08.2025 / 13:53:09 |
21.43 | 0.33% |
21.48 13:06 |
21.28 10:47 |
23.29 08.05.25 |
18.05 09.01.25 |
21'261 |
|
Jyske Bank Rg 21.08.2025 / 13:58:36 |
709.00 | 0.71% |
710.00 11:30 |
698.50 09:21 |
715.00 19.08.25 |
450.2 07.04.25 |
23'079 |
|
Kalmar Rg-B 21.08.2025 / 14:00:11 |
40.17 | 0.20% |
40.21 10:56 |
39.98 11:47 |
44.70 25.07.25 |
24.42 09.04.25 |
4'489 |
|
KBC Gr 21.08.2025 / 14:00:22 |
103.55 | 0.12% |
103.65 09:02 |
102.90 12:44 |
104.18 19.08.25 |
67.24 07.04.25 |
75'525 |
|
Kemira N 21.08.2025 / 14:00:40 |
19.750 | -0.85% |
19.980 09:30 |
19.730 12:45 |
22.48 11.03.25 |
16.97 25.04.25 |
38'774 |
|
Kenmare Res Rg 21.08.2025 / 12:30:50 |
3.580 | 0.56% |
5.250 18.03.25 |
3.44 03.03.25 |
241 | ||
|
Kering 21.08.2025 / 14:00:24 |
217.10 | -2.10% |
221.25 09:23 |
216.65 13:49 |
283.33 14.02.25 |
149.8 07.04.25 |
34'018 |
|
Kerry Grp-A- 21.08.2025 / 13:59:44 |
80.75 | -1.10% |
81.55 09:25 |
80.65 12:35 |
103.80 04.03.25 |
78.275 30.07.25 |
27'077 |
|
Kesko-B N 21.08.2025 / 13:57:23 |
19.580 | -0.20% |
19.620 09:29 |
19.525 09:02 |
21.46 30.05.25 |
17.13 05.02.25 |
49'558 |
|
Kingfisher Rg 21.08.2025 / 13:59:59 |
2.773 | -0.29% |
2.785 09:45 |
2.764 12:27 |
3.176 14.05.25 |
2.272 13.01.25 |
518'449 |
|
Kingspan Grp Rg 21.08.2025 / 13:59:08 |
68.45 | -1.30% |
69.43 09:08 |
68.08 13:30 |
86.50 06.03.25 |
64.025 14.01.25 |
34'080 |
|
Knorr-Bremse I 21.08.2025 / 14:00:09 |
90.10 | 0.22% |
90.30 09:24 |
89.75 12:36 |
96.40 18.03.25 |
67.9 13.01.25 |
19'650 |