×
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
- 20.08.2025 - 17:30:02
- 56.81
- 0.19%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Veolia Environnem 20.08.2025 / 17:30:00 |
30.67 | 0.46% | 0.14 | 30.66 | 30.66 | 502'963 | |
|
Verbund 20.08.2025 / 17:30:00 |
63.05 | 0.24% | 0.15 | 62.90 | 62.90 | 65'330 | |
|
Vestas Wind Br/Rg 20.08.2025 / 16:55:00 |
134.10 | -0.81% | -1.10 | 134.45 | 134.45 | 2'778'993 | |
|
Vidrala I 20.08.2025 / 17:29:47 |
95.00 | 0.00% | 0.00 | 95.00 | 95.00 | 3'447 | |
|
Vienna Insur Gr I 20.08.2025 / 17:30:00 |
47.35 | -1.76% | -0.85 | 47.35 | 47.60 | 10'464 | |
|
Vinci 20.08.2025 / 17:30:00 |
128.70 | -0.17% | -0.23 | 128.60 | 128.60 | 329'078 | |
|
Viscofan Br 20.08.2025 / 17:30:00 |
60.65 | 1.59% | 0.95 | 60.50 | 60.50 | 53'693 | |
|
Vodafone Group Rg 20.08.2025 / 17:30:00 |
0.8858 | 1.49% | 0.01 | 0.8854 | 0.8860 | 7'094'689 | |
|
voestalpine I 20.08.2025 / 17:30:00 |
28.16 | -0.78% | -0.22 | 28.24 | 28.24 | 156'383 | |
|
Volkswagen VZ 20.08.2025 / 17:30:00 |
101.15 | -0.10% | -0.10 | 101.20 | 101.20 | 261'087 | |
|
Volvo -B- Rg 20.08.2025 / 17:25:00 |
296.40 | -0.29% | -0.85 | 296.50 | 296.50 | 773'893 | |
|
Vonovia N 20.08.2025 / 17:30:00 |
28.02 | 0.34% | 0.10 | 27.99 | 27.99 | 558'410 | |
|
Waertsilae Rg 20.08.2025 / 17:25:00 |
24.22 | -0.62% | -0.15 | 24.23 | 24.23 | 398'581 | |
|
WDP 20.08.2025 / 17:30:00 |
22.20 | 1.19% | 0.26 | 22.20 | 22.20 | 41'114 | |
|
Weir Group Rg 20.08.2025 / 17:30:00 |
24.77 | 0.45% | 0.11 | 24.76 | 24.78 | 56'265 | |
|
Whitbread Rg 20.08.2025 / 17:30:00 |
31.10 | -0.22% | -0.07 | 31.09 | 31.11 | 128'064 | |
|
Wienerberger I 20.08.2025 / 17:30:00 |
32.26 | -2.95% | -0.98 | 32.22 | 32.22 | 215'929 | |
|
Wise-A Rg 20.08.2025 / 17:30:00 |
10.800 | 1.12% | 0.12 | 10.760 | 10.800 | 142'265 | |
|
Wolters Kluw Br R 20.08.2025 / 17:30:00 |
117.58 | 4.16% | 4.70 | 118.10 | 118.10 | 477'723 | |
|
WPP Rg 20.08.2025 / 17:30:00 |
3.939 | 1.57% | 0.06 | 3.937 | 3.943 | 784'631 | |
|
Yara Internation Br 20.08.2025 / 16:20:00 |
377.05 | 0.12% | 0.45 | 378.00 | 378.00 | 214'132 | |
|
Zealand Pharma 20.08.2025 / 16:55:00 |
407.50 | 2.05% | 8.20 | 408.50 | 408.50 | 234'158 | |
|
Zurich Insurance N 20.08.2025 / 17:20:00 |
596.00 | 1.12% | 6.60 | 595.60 | 596.20 | 25'121 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lotus Bakeries 20.08.2025 / 17:30:00 |
8'280.00 | -24.44% | -1.64% | 0.00% | 10.40% | -9.21% | -23.62% | 39.19% |
|
Croda Intl Rg 20.08.2025 / 17:30:00 |
25.66 | -25.01% | -49.96% | 3.22% | -10.42% | -16.55% | -35.05% | -64.69% |
|
Asm Int Rg 20.08.2025 / 17:30:00 |
406.50 | -26.07% | -11.84% | -5.16% | -10.56% | -16.48% | -33.90% | 38.31% |
|
adidas N 20.08.2025 / 17:30:00 |
170.38 | -27.98% | -7.91% | 1.26% | -14.86% | -22.03% | -21.34% | 2.75% |
|
Renault 20.08.2025 / 17:30:00 |
33.59 | -28.27% | -8.54% | 2.10% | -0.97% | -26.99% | -22.06% | 15.38% |
|
Qt Group Rg 20.08.2025 / 17:25:00 |
46.93 | -29.23% | -26.33% | 1.49% | -22.56% | -21.91% | -50.39% | -18.21% |
|
Bunzl Rg 20.08.2025 / 17:30:00 |
23.64 | -29.30% | -26.95% | 4.05% | 2.52% | -1.34% | -26.13% | -25.70% |
|
Wolters Kluw Br R 20.08.2025 / 17:30:00 |
117.58 | -29.48% | -12.30% | 4.67% | -15.02% | -25.94% | -22.48% | 5.74% |
|
Azelis Group 20.08.2025 / 17:30:00 |
13.150 | -30.34% | -40.73% | 0.27% | -7.36% | -13.83% | -28.71% | -40.73% |
|
Stellantis Br Rg 20.08.2025 / 17:30:00 |
8.442 | -31.81% | -59.46% | 1.91% | -1.77% | -6.21% | -43.27% | -40.63% |
|
Bakkafrost Rg 20.08.2025 / 16:20:00 |
428.80 | -32.48% | -20.09% | -0.46% | 1.28% | -10.44% | -25.88% | -30.89% |
|
IMCD Rg 20.08.2025 / 17:30:00 |
95.06 | -32.87% | -39.07% | 0.37% | -16.69% | -21.63% | -32.70% | -37.06% |
|
Pandora Rg 20.08.2025 / 16:55:00 |
896.60 | -33.61% | -6.13% | -12.95% | -14.69% | -25.16% | -19.77% | 80.43% |
|
Orsted Rg 20.08.2025 / 16:55:00 |
210.30 | -33.77% | -42.72% | 1.20% | -33.13% | -21.71% | -43.66% | -72.67% |
|
Amplifon N 20.08.2025 / 17:30:00 |
15.225 | -37.85% | -50.84% | 1.30% | -24.29% | -23.91% | -47.32% | -46.41% |
|
Novo Nord Br/Rg-B 20.08.2025 / 16:55:00 |
344.85 | -43.87% | -50.13% | 6.06% | -22.02% | -24.36% | -61.53% | -9.69% |
|
Zealand Pharma 20.08.2025 / 16:55:00 |
407.50 | -44.19% | 6.88% | 19.03% | 10.37% | -10.14% | -53.11% | 180.41% |
|
WPP Rg 20.08.2025 / 17:30:00 |
3.939 | -53.10% | -48.47% | 6.85% | -8.46% | -33.94% | -44.36% | -52.28% |
|
Hafnia Ltd Rg 20.08.2025 / 16:20:00 |
56.70 | 0.00% | 0.00% | 2.61% | 0.67% | 9.84% | 0.00% | 0.00% |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | |
|
Saab Rg-B 20.08.2025 / 17:25:00 |
497.80 | 0.00% | 0.00% | -0.42% | -7.83% | 1.97% | 0.00% | 0.00% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Veolia Environnem 20.08.2025 / 17:30:00 |
30.67 | 0.46% |
30.74 09:00 |
30.48 14:11 |
32.70 03.04.25 |
26.19 13.01.25 |
502'963 |
|
Verbund 20.08.2025 / 17:30:00 |
63.05 | 0.24% |
63.25 16:09 |
62.10 12:14 |
74.85 11.02.25 |
60.925 07.04.25 |
65'330 |
|
Vestas Wind Br/Rg 20.08.2025 / 16:55:00 |
134.10 | -0.81% |
136.85 14:17 |
133.35 09:23 |
136.85 20.08.25 |
81.2 07.04.25 |
2'778'993 |
|
Vidrala I 20.08.2025 / 17:29:47 |
95.00 | 0.00% |
95.10 17:29 |
94.40 11:55 |
102.60 10.03.25 |
85.2 07.04.25 |
3'447 |
|
Vienna Insur Gr I 20.08.2025 / 17:30:00 |
47.35 | -1.76% |
48.05 10:35 |
47.35 17:15 |
49.63 15.08.25 |
29.85 13.01.25 |
10'464 |
|
Vinci 20.08.2025 / 17:30:00 |
128.70 | -0.17% |
129.25 12:23 |
128.35 09:45 |
130.15 18.08.25 |
97.98 13.01.25 |
329'078 |
|
Viscofan Br 20.08.2025 / 17:30:00 |
60.65 | 1.59% |
60.70 16:50 |
59.70 09:00 |
68.60 04.04.25 |
58.5 25.07.25 |
53'693 |
|
Vodafone Group Rg 20.08.2025 / 17:30:00 |
0.8858 | 1.49% |
0.8878 17:15 |
0.8674 09:56 |
0.8878 20.08.25 |
0.624 09.04.25 |
7'094'689 |
|
voestalpine I 20.08.2025 / 17:30:00 |
28.16 | -0.78% |
28.25 13:45 |
27.75 09:02 |
28.64 19.08.25 |
16.71 13.01.25 |
156'383 |
|
Volkswagen VZ 20.08.2025 / 17:30:00 |
101.15 | -0.10% |
101.25 17:18 |
99.86 09:21 |
114.15 11.03.25 |
81.72 07.04.25 |
261'087 |
|
Volvo -B- Rg 20.08.2025 / 17:25:00 |
296.40 | -0.29% |
297.70 16:03 |
294.60 09:10 |
344.40 27.02.25 |
220.9 07.04.25 |
773'893 |
|
Vonovia N 20.08.2025 / 17:30:00 |
28.02 | 0.34% |
28.07 17:15 |
27.80 10:34 |
30.96 07.02.25 |
24.04 26.03.25 |
558'410 |
|
Waertsilae Rg 20.08.2025 / 17:25:00 |
24.22 | -0.62% |
24.40 12:52 |
24.18 09:07 |
24.53 06.08.25 |
13.565 07.04.25 |
398'581 |
|
WDP 20.08.2025 / 17:30:00 |
22.20 | 1.19% |
22.24 15:55 |
22.06 10:57 |
22.58 18.08.25 |
18.085 06.01.25 |
41'114 |
|
Weir Group Rg 20.08.2025 / 17:30:00 |
24.77 | 0.45% |
24.78 17:28 |
24.34 09:03 |
27.10 18.07.25 |
18.75 07.04.25 |
56'265 |
|
Whitbread Rg 20.08.2025 / 17:30:00 |
31.10 | -0.22% |
31.16 17:05 |
30.86 09:09 |
32.69 24.07.25 |
22.54 07.04.25 |
128'064 |
|
Wienerberger I 20.08.2025 / 17:30:00 |
32.26 | -2.95% |
33.24 12:19 |
32.08 17:11 |
37.18 06.03.25 |
24.26 14.01.25 |
215'929 |
|
Wise-A Rg 20.08.2025 / 17:30:00 |
10.800 | 1.12% |
10.900 12:09 |
10.620 09:04 |
12.210 05.06.25 |
8.325 07.04.25 |
142'265 |
|
Wolters Kluw Br R 20.08.2025 / 17:30:00 |
117.58 | 4.16% |
117.60 17:29 |
112.10 09:00 |
181.28 12.02.25 |
111.975 19.08.25 |
477'723 |
|
WPP Rg 20.08.2025 / 17:30:00 |
3.939 | 1.57% |
3.951 16:13 |
3.856 09:00 |
8.366 02.01.25 |
3.589 13.08.25 |
784'631 |
|
Yara Internation Br 20.08.2025 / 16:20:00 |
377.05 | 0.12% |
378.60 15:30 |
374.40 10:09 |
403.00 16.06.25 |
282.1 07.04.25 |
214'132 |
|
Zealand Pharma 20.08.2025 / 16:55:00 |
407.50 | 2.05% |
413.70 16:06 |
395.10 09:00 |
806.00 24.01.25 |
306.4 07.08.25 |
234'158 |
|
Zurich Insurance N 20.08.2025 / 17:20:00 |
596.00 | 1.12% |
597.00 16:22 |
589.60 09:01 |
625.40 28.03.25 |
519.6 11.04.25 |
25'121 |