×
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
- 18.10.2024 - 16:32:06
- 53.30
- 0.05%
- 0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Allianz N 18.10.2024 / 16:16:53 |
303.55 | 0.31% | 0.95 | 303.50 | 303.60 | 143'580 | |
|
Alstom 18.10.2024 / 16:16:52 |
20.46 | 0.29% | 0.06 | 20.45 | 20.46 | 226'537 | |
|
Altri Rg 18.10.2024 / 16:15:03 |
5.120 | -0.34% | -0.02 | 5.110 | 5.120 | 26'777 | |
|
Amadeus IT Grp Br-A 18.10.2024 / 16:17:02 |
66.90 | 0.54% | 0.36 | 66.90 | 66.92 | 435'088 | |
|
Ambu-B Br/Rg 18.10.2024 / 16:14:05 |
129.55 | 1.09% | 1.40 | 129.50 | 129.60 | 91'668 | |
|
Amplifon N 18.10.2024 / 16:16:59 |
27.74 | 0.00% | 0.00 | 27.72 | 27.74 | 395'219 | |
|
Amundi 18.10.2024 / 16:15:34 |
70.30 | 0.14% | 0.10 | 70.25 | 70.35 | 20'775 | |
|
Andritz I 18.10.2024 / 16:14:58 |
60.60 | -0.90% | -0.55 | 60.60 | 60.65 | 80'155 | |
|
Anglo American 18.10.2024 / 16:16:44 |
23.83 | 1.19% | 0.28 | 23.82 | 23.83 | 1'001'065 | |
|
Antofagasta Rg 18.10.2024 / 16:16:14 |
18.240 | 1.53% | 0.28 | 18.230 | 18.245 | 236'984 | |
|
AP Moeller-Maers-B- 18.10.2024 / 16:16:59 |
10'470.00 | 3.05% | 310.00 | 10'465.00 | 10'475.00 | 11'144 | |
|
ArcelorMittal Rg 18.10.2024 / 16:17:01 |
22.44 | 1.70% | 0.38 | 22.43 | 22.44 | 1'020'857 | |
|
argenx Br 18.10.2024 / 16:16:48 |
502.40 | -0.08% | -0.40 | 502.20 | 502.60 | 9'324 | |
|
Ashtead Group Rg 26.08.2019 / 15:26:26 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Asm Int Rg 18.10.2024 / 16:17:06 |
518.90 | 1.35% | 6.90 | 518.60 | 519.00 | 75'517 | |
|
ASML Hldg Br Rg 18.10.2024 / 16:17:06 |
663.80 | 4.87% | 30.80 | 663.70 | 663.90 | 530'664 | |
|
Assa Abloy Rg-B 18.10.2024 / 16:16:19 |
338.70 | -0.27% | -0.90 | 338.60 | 338.80 | 723'411 | |
|
Associat Brit Fo Rg 18.10.2024 / 16:13:55 |
23.50 | -1.55% | -0.37 | 23.49 | 23.50 | 129'686 | |
|
AstraZeneca Rg 18.10.2024 / 16:16:08 |
118.93 | -0.97% | -1.16 | 118.94 | 118.96 | 256'603 | |
|
AT & S Austria Te I 18.10.2024 / 15:59:30 |
20.10 | 1.88% | 0.37 | 20.02 | 20.30 | 1'794 | |
|
Auto Trader Gr Rg 18.10.2024 / 16:14:56 |
8.844 | -0.85% | -0.08 | 8.840 | 8.844 | 194'983 | |
|
AXA 18.10.2024 / 16:16:47 |
36.00 | 0.11% | 0.04 | 35.99 | 36.00 | 824'787 | |
|
B&M EurValRet Rg 18.10.2024 / 16:16:57 |
4.062 | -0.73% | -0.03 | 4.062 | 4.064 | 1'095'113 | |
|
BAE Systems Rg 18.10.2024 / 16:16:25 |
13.185 | -0.79% | -0.11 | 13.180 | 13.185 | 534'749 | |
|
Bakkafrost Rg 18.10.2024 / 16:16:48 |
661.25 | -1.60% | -10.75 | 661.00 | 662.00 | 26'607 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Inditex 18.10.2024 / 16:17:02 |
53.76 | 38.65% | 120.00% | 0.75% | 3.44% | 19.44% | 59.52% | 77.59% |
|
Knorr-Bremse I 18.10.2024 / 16:16:07 |
81.60 | 38.48% | 60.15% | 1.02% | 4.55% | 14.77% | 50.11% | -11.20% |
|
Ericsson-B N 18.10.2024 / 16:16:59 |
88.24 | 38.39% | 43.42% | 13.42% | 14.54% | 22.66% | 78.77% | -17.42% |
|
Netcompan Grp Br/Rg 18.10.2024 / 16:16:32 |
313.00 | 38.39% | 6.05% | 2.69% | -0.06% | 8.91% | 34.22% | -56.79% |
|
Lifco Rg-B 09.10.2024 / 15:48:13 |
330.60 | 37.88% | 94.28% | 0.00% | 0.00% | 0.00% | 78.32% | 0.00% |
|
ABB N 18.10.2024 / 16:16:18 |
603.60 | 37.35% | 93.62% | 0.03% | 4.72% | 2.24% | 66.28% | 113.35% |
|
Erste Group Bk I 18.10.2024 / 16:16:59 |
50.52 | 36.36% | 66.61% | 2.50% | 4.22% | 5.86% | 56.21% | 28.24% |
|
Glenveagh Prop Rg 18.10.2024 / 16:15:18 |
1.628 | 34.99% | 92.66% | 0.49% | 5.30% | 17.46% | 76.38% | 44.07% |
|
Banco BPM Rg 18.10.2024 / 16:17:05 |
6.374 | 34.89% | 93.10% | 3.47% | 4.53% | -0.59% | 35.68% | 123.36% |
|
Bca Mediolanum N 18.10.2024 / 16:16:59 |
11.515 | 34.77% | 46.76% | 2.31% | 2.40% | 5.59% | 49.09% | 16.99% |
|
Muenchener Rueckv N 18.10.2024 / 16:16:50 |
503.10 | 34.17% | 66.47% | 0.72% | 3.05% | 10.26% | 36.19% | 106.67% |
|
Bureau Veritas 18.10.2024 / 16:16:09 |
30.35 | 33.89% | 23.93% | 2.85% | 1.17% | 4.84% | 34.47% | 12.46% |
|
Inv Rg-B 18.10.2024 / 16:17:07 |
309.25 | 32.01% | 63.48% | -0.51% | -0.35% | 3.03% | 54.64% | 56.52% |
|
Deutsche Bank N 18.10.2024 / 16:17:04 |
16.218 | 31.23% | 52.45% | 0.26% | 7.08% | 12.31% | 70.07% | 41.82% |
|
Deutsche Telekom N 18.10.2024 / 16:16:54 |
28.17 | 30.21% | 51.29% | 3.68% | 7.56% | 16.29% | 39.40% | 70.94% |
|
NN Group Rg 18.10.2024 / 16:16:43 |
46.33 | 30.04% | 21.83% | 2.59% | 3.16% | 1.05% | 54.90% | 4.65% |
|
Kingfisher Rg 18.10.2024 / 16:15:02 |
3.141 | 29.88% | 33.60% | 0.80% | -2.42% | 11.78% | 56.19% | -4.29% |
|
Bankinter Br 18.10.2024 / 16:16:59 |
7.598 | 29.64% | 19.60% | 1.10% | -3.99% | -6.20% | 20.48% | 46.53% |
|
Lloyds Banking G Rg 18.10.2024 / 16:17:05 |
0.6168 | 29.57% | 35.14% | 3.21% | 6.42% | 2.15% | 48.41% | 25.99% |
|
Nokia N 18.10.2024 / 16:17:08 |
4.190 | 29.10% | -8.94% | 4.85% | 10.47% | 18.29% | 38.15% | -23.75% |
|
Kemira N 18.10.2024 / 16:15:35 |
21.74 | 29.08% | 50.59% | -2.51% | -2.42% | 5.74% | 43.59% | 57.73% |
|
Imperial Brands Rg 18.10.2024 / 16:16:26 |
22.96 | 28.76% | 12.34% | 1.35% | 5.93% | 6.82% | 33.89% | 48.08% |
|
Next Rg 18.10.2024 / 16:15:59 |
102.20 | 28.69% | 79.30% | 0.05% | 1.95% | 15.95% | 49.94% | 33.01% |
|
ICG Rg 18.10.2024 / 16:16:12 |
21.32 | 28.56% | 86.75% | 1.96% | -7.94% | 0.76% | 61.94% | 2.37% |
|
Buzzi N 18.10.2024 / 16:17:07 |
35.13 | 28.49% | 97.18% | -1.73% | -2.06% | -4.02% | 42.23% | 74.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Allianz N 18.10.2024 / 16:16:53 |
303.55 | 0.31% |
304.00 09:04 |
302.20 09:00 |
304.00 18.10.24 |
238 05.08.24 |
143'580 |
|
Alstom 18.10.2024 / 16:16:52 |
20.46 | 0.29% |
20.66 12:02 |
20.35 09:01 |
20.66 18.10.24 |
8.84102 03.01.24 |
226'537 |
|
Altri Rg 18.10.2024 / 16:15:03 |
5.120 | -0.34% |
5.155 09:41 |
5.110 16:10 |
5.625 15.05.24 |
4.274 14.02.24 |
26'777 |
|
Amadeus IT Grp Br-A 18.10.2024 / 16:17:02 |
66.90 | 0.54% |
67.04 10:04 |
66.51 09:15 |
68.70 06.06.24 |
53.94 29.02.24 |
435'088 |
|
Ambu-B Br/Rg 18.10.2024 / 16:14:05 |
129.55 | 1.09% |
131.95 09:54 |
128.45 09:00 |
154.60 20.08.24 |
97.95 05.01.24 |
91'668 |
|
Amplifon N 18.10.2024 / 16:16:59 |
27.74 | 0.00% |
28.39 09:43 |
27.52 15:36 |
35.14 14.06.24 |
25.04 04.10.24 |
395'219 |
|
Amundi 18.10.2024 / 16:15:34 |
70.30 | 0.14% |
70.75 13:56 |
70.00 09:20 |
72.30 16.05.24 |
58.75 13.02.24 |
20'775 |
|
Andritz I 18.10.2024 / 16:14:58 |
60.60 | -0.90% |
61.18 10:45 |
60.35 09:01 |
65.60 26.09.24 |
50.925 29.04.24 |
80'155 |
|
Anglo American 18.10.2024 / 16:16:44 |
23.83 | 1.19% |
24.18 14:18 |
23.64 09:00 |
28.12 13.05.24 |
16.576 05.03.24 |
1'001'065 |
|
Antofagasta Rg 18.10.2024 / 16:16:14 |
18.240 | 1.53% |
18.585 09:25 |
18.145 09:00 |
24.21 21.05.24 |
15.435 17.01.24 |
236'984 |
|
AP Moeller-Maers-B- 18.10.2024 / 16:16:59 |
10'470.00 | 3.05% |
10'610.00 11:30 |
10'120.00 09:00 |
14'430.00 04.01.24 |
8420 26.03.24 |
11'144 |
|
ArcelorMittal Rg 18.10.2024 / 16:17:01 |
22.44 | 1.70% |
22.69 14:18 |
22.08 09:00 |
26.95 12.02.24 |
18.53 05.08.24 |
1'020'857 |
|
argenx Br 18.10.2024 / 16:16:48 |
502.40 | -0.08% |
505.00 09:00 |
500.00 15:40 |
506.60 17.10.24 |
322.6 20.03.24 |
9'324 |
|
Ashtead Group Rg 26.08.2019 / 15:26:26 |
0.0000 | 0.00% | |||||
|
Asm Int Rg 18.10.2024 / 16:17:06 |
518.90 | 1.35% |
523.90 10:02 |
509.00 09:00 |
748.00 11.07.24 |
425.55 04.01.24 |
75'517 |
|
ASML Hldg Br Rg 18.10.2024 / 16:17:06 |
663.80 | 4.87% |
666.70 16:11 |
634.00 09:00 |
1'021.80 11.07.24 |
624.8 17.10.24 |
530'664 |
|
Assa Abloy Rg-B 18.10.2024 / 16:16:19 |
338.70 | -0.27% |
341.80 10:52 |
337.90 14:57 |
349.00 26.09.24 |
277 03.01.24 |
723'411 |
|
Associat Brit Fo Rg 18.10.2024 / 16:13:55 |
23.50 | -1.55% |
23.70 09:03 |
23.34 11:15 |
27.64 23.04.24 |
21.585 10.09.24 |
129'686 |
|
AstraZeneca Rg 18.10.2024 / 16:16:08 |
118.93 | -0.97% |
120.68 11:14 |
118.76 15:51 |
133.36 03.09.24 |
94.61 12.02.24 |
256'603 |
|
AT & S Austria Te I 18.10.2024 / 15:59:30 |
20.10 | 1.88% |
20.60 10:02 |
19.940 09:08 |
26.70 02.01.24 |
15.06 09.08.24 |
1'794 |
|
Auto Trader Gr Rg 18.10.2024 / 16:14:56 |
8.844 | -0.85% |
8.892 10:03 |
8.806 09:18 |
8.992 26.09.24 |
6.66 16.04.24 |
194'983 |
|
AXA 18.10.2024 / 16:16:47 |
36.00 | 0.11% |
36.08 14:18 |
35.79 10:39 |
36.66 20.09.24 |
29.03 14.06.24 |
824'787 |
|
B&M EurValRet Rg 18.10.2024 / 16:16:57 |
4.062 | -0.73% |
4.133 13:16 |
4.061 16:12 |
5.738 02.01.24 |
4.018 23.09.24 |
1'095'113 |
|
BAE Systems Rg 18.10.2024 / 16:16:25 |
13.185 | -0.79% |
13.285 11:24 |
13.165 15:35 |
14.150 03.06.24 |
11.1375 02.01.24 |
534'749 |
|
Bakkafrost Rg 18.10.2024 / 16:16:48 |
661.25 | -1.60% |
674.50 09:05 |
659.50 15:32 |
698.50 22.03.24 |
521.5 03.01.24 |
26'607 |