×
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
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 09.05.2025 / 17:30:00 |
38.00 | -0.91% | -0.35 | 37.98 | 38.10 | 0 | |
|
Coloplast -B- 09.05.2025 / 16:55:00 |
638.90 | -1.50% | -9.70 | 640.20 | 640.20 | 0 | |
|
Colruyt 09.05.2025 / 17:30:00 |
38.60 | 0.47% | 0.18 | 38.48 | 38.64 | 0 | |
|
Commerzbank I 09.05.2025 / 17:30:00 |
25.25 | 3.65% | 0.89 | 25.36 | 25.36 | 0 | |
|
Compass Group Rg 09.05.2025 / 17:30:00 |
26.03 | -0.50% | -0.13 | 26.01 | 26.04 | 0 | |
|
Continental I 09.05.2025 / 17:30:00 |
72.26 | 0.64% | 0.46 | 72.66 | 72.66 | 0 | |
|
ConvaTec Grp Rg 09.05.2025 / 17:30:00 |
2.572 | 0.70% | 0.02 | 2.570 | 2.578 | 0 | |
|
Corticeira Amorim N 09.05.2025 / 17:30:00 |
7.855 | 0.26% | 0.02 | 7.840 | 7.870 | 0 | |
|
Covestro I 09.05.2025 / 17:30:00 |
59.58 | 0.24% | 0.14 | 59.38 | 59.68 | 0 | |
|
Credit Agricole 09.05.2025 / 17:30:00 |
16.838 | 0.67% | 0.11 | 16.840 | 16.840 | 0 | |
|
CRH PLC Rg 09.05.2025 / 17:30:00 |
70.98 | -0.11% | -0.08 | 70.96 | 71.08 | 0 | |
|
Croda Intl Rg 09.05.2025 / 17:30:00 |
31.01 | 0.19% | 0.06 | 30.98 | 31.03 | 0 | |
|
CTS Eventim I 09.05.2025 / 17:30:00 |
108.80 | 1.97% | 2.10 | 108.40 | 108.40 | 0 | |
|
CTT Rg 09.05.2025 / 17:30:00 |
6.825 | -11.02% | -0.85 | 6.800 | 6.880 | 0 | |
|
CVC Cptl Rg 09.05.2025 / 17:30:00 |
15.910 | 0.60% | 0.10 | 15.900 | 15.900 | 0 | |
|
D'Ieteren Grp 09.05.2025 / 17:30:00 |
179.80 | -0.33% | -0.60 | 179.40 | 179.40 | 0 | |
|
Daimler Tr Hldg N 09.05.2025 / 17:30:00 |
37.05 | 2.32% | 0.84 | 37.11 | 37.11 | 0 | |
|
Dalata Hotel Rg 09.05.2025 / 17:28:00 |
5.235 | 0.29% | 0.02 | 5.230 | 5.240 | 0 | |
|
Danone 09.05.2025 / 17:30:00 |
74.00 | -0.27% | -0.20 | 74.36 | 74.36 | 0 | |
|
Danske Bank Rg 09.05.2025 / 16:55:00 |
245.60 | 0.16% | 0.40 | 245.70 | 245.70 | 0 | |
|
Dassault Syst 09.05.2025 / 17:30:00 |
33.54 | 0.81% | 0.27 | 33.69 | 33.69 | 0 | |
|
Dav Cam Mil Rg 09.05.2025 / 17:30:00 |
5.896 | -3.12% | -0.19 | 5.892 | 5.892 | 0 | |
|
DCC Rg 09.05.2025 / 17:30:00 |
50.03 | -0.10% | -0.05 | 49.90 | 50.10 | 0 | |
|
De Longhi N 09.05.2025 / 17:30:00 |
27.73 | 0.76% | 0.21 | 27.80 | 27.80 | 0 | |
|
Deliver Hero N 09.05.2025 / 17:30:00 |
25.84 | 2.34% | 0.59 | 25.92 | 25.92 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kingfisher Rg 09.05.2025 / 17:30:00 |
3.029 | 19.84% | 21.66% | 5.14% | 21.35% | 18.78% | 15.39% | 25.36% |
|
Snam N 09.05.2025 / 17:30:00 |
5.098 | 19.78% | 10.20% | 1.72% | 9.49% | 14.55% | 15.18% | -1.90% |
|
Ageas 09.05.2025 / 17:30:00 |
56.08 | 19.76% | 42.52% | 1.31% | 8.51% | 11.81% | 22.27% | 27.33% |
|
Aedifica 09.05.2025 / 17:30:00 |
66.90 | 19.75% | 6.37% | -2.19% | 7.99% | 12.25% | 6.39% | -36.81% |
|
Phoenix Grp Rg 09.05.2025 / 17:30:00 |
6.120 | 19.21% | 13.21% | 2.21% | 11.68% | 19.82% | 17.13% | 4.31% |
|
ArcelorMittal Rg 09.05.2025 / 17:30:00 |
26.68 | 18.87% | 3.52% | -1.57% | 15.37% | -2.06% | 11.68% | 0.99% |
|
ING Group Rg 09.05.2025 / 17:30:00 |
18.202 | 18.51% | 32.93% | -0.20% | 15.12% | 11.10% | 13.35% | 106.62% |
|
Nordea Bk Rg 09.05.2025 / 17:25:00 |
12.390 | 18.49% | 10.73% | 0.16% | 16.72% | 4.69% | 9.52% | 35.11% |
|
Safran 09.05.2025 / 17:30:00 |
248.40 | 18.46% | 56.94% | 2.18% | 22.06% | 1.06% | 16.89% | 162.26% |
|
Telia Company Rg 09.05.2025 / 17:25:00 |
35.85 | 18.35% | 40.89% | -0.43% | 4.61% | 6.22% | 38.95% | -9.46% |
|
Muenchener Rueckv N 09.05.2025 / 17:30:00 |
593.80 | 18.15% | 52.88% | 2.59% | 3.83% | 11.53% | 28.17% | 165.47% |
|
Valmet Corporat Rg 09.05.2025 / 17:25:00 |
27.76 | 18.03% | 5.69% | 2.32% | 24.09% | 0.62% | 14.47% | 11.05% |
|
St. James's Rg 09.05.2025 / 17:30:00 |
10.230 | 17.87% | 48.80% | 0.74% | 23.64% | -7.21% | 110.93% | -16.95% |
|
Erste Group Bk I 09.05.2025 / 17:30:00 |
69.80 | 17.80% | 90.83% | 18.25% | 20.14% | 5.18% | 52.42% | 144.75% |
|
Kenmare Res Rg 09.05.2025 / 17:28:00 |
4.770 | 17.73% | -9.54% | -5.59% | 3.68% | 29.62% | 24.22% | -18.43% |
|
ROCKWOOL Br/Rg-B 09.05.2025 / 16:55:00 |
299.00 | 17.73% | 52.06% | -3.45% | 13.77% | 6.41% | 16.54% | 62.89% |
|
AIB Grp Rg 09.05.2025 / 17:28:00 |
6.250 | 17.68% | 61.75% | 4.08% | 16.50% | 2.46% | 25.65% | 198.12% |
|
Irish Resident Rg 09.05.2025 / 17:28:00 |
1.074 | 17.58% | -3.25% | 4.47% | 9.65% | 8.27% | 6.97% | -26.76% |
|
ENGIE 09.05.2025 / 17:30:00 |
17.985 | 17.42% | 13.45% | -0.50% | -0.61% | 16.01% | 13.54% | 62.04% |
|
Ackermans V Haare 09.05.2025 / 17:30:00 |
225.10 | 17.03% | 40.66% | 2.83% | 17.95% | 16.24% | 32.14% | 33.95% |
|
DNB Bk Rg 09.05.2025 / 16:20:00 |
263.00 | 16.98% | 22.50% | 0.65% | 5.20% | 10.00% | 29.00% | 44.51% |
|
Veolia Environnem 09.05.2025 / 17:30:00 |
31.86 | 16.94% | 11.19% | -1.33% | 7.20% | 15.90% | 8.66% | 20.94% |
|
Air Liquide 09.05.2025 / 17:30:00 |
183.89 | 16.90% | 14.12% | -0.50% | 9.30% | 5.70% | 8.29% | 37.48% |
|
Games Workshop G Rg 09.05.2025 / 17:30:00 |
156.20 | 16.87% | 57.79% | 0.84% | 13.27% | 7.35% | 56.83% | 119.73% |
|
Nestlé N 09.05.2025 / 17:20:00 |
87.49 | 16.70% | -10.71% | -0.10% | 3.15% | 6.13% | -7.92% | -29.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 09.05.2025 / 17:30:00 |
38.00 | -0.91% |
38.46 11:06 |
37.78 16:53 |
39.28 08.05.25 |
26.92 15.01.25 |
145'870 |
|
Coloplast -B- 09.05.2025 / 16:55:00 |
638.90 | -1.50% |
651.40 09:35 |
638.80 16:54 |
850.30 04.02.25 |
637.5 08.05.25 |
140'974 |
|
Colruyt 09.05.2025 / 17:30:00 |
38.60 | 0.47% |
38.68 17:19 |
37.40 09:00 |
42.96 24.04.25 |
34.5 09.01.25 |
19'812 |
|
Commerzbank I 09.05.2025 / 17:30:00 |
25.25 | 3.65% |
25.44 16:52 |
23.97 09:05 |
25.44 09.05.25 |
15.205 02.01.25 |
3'452'017 |
|
Compass Group Rg 09.05.2025 / 17:30:00 |
26.03 | -0.50% |
26.21 09:06 |
25.92 14:33 |
28.53 18.02.25 |
23.45 07.04.25 |
370'840 |
|
Continental I 09.05.2025 / 17:30:00 |
72.26 | 0.64% |
73.14 09:41 |
72.26 17:29 |
73.38 06.05.25 |
55.68 07.04.25 |
212'861 |
|
ConvaTec Grp Rg 09.05.2025 / 17:30:00 |
2.572 | 0.70% |
2.589 16:08 |
2.558 12:33 |
2.704 06.03.25 |
2.188 03.01.25 |
545'477 |
|
Corticeira Amorim N 09.05.2025 / 17:30:00 |
7.855 | 0.26% |
7.870 16:14 |
7.790 11:32 |
8.550 19.02.25 |
7.03 07.04.25 |
17'342 |
|
Covestro I 09.05.2025 / 17:30:00 |
59.58 | 0.24% |
59.58 14:45 |
59.44 09:50 |
60.30 06.05.25 |
55.5 08.01.25 |
2'545 |
|
Credit Agricole 09.05.2025 / 17:30:00 |
16.838 | 0.67% |
16.860 16:50 |
16.740 10:15 |
17.405 29.04.25 |
13.0975 02.01.25 |
1'139'172 |
|
CRH PLC Rg 09.05.2025 / 17:30:00 |
70.98 | -0.11% |
71.83 09:39 |
70.46 16:28 |
88.52 18.02.25 |
57.48 07.04.25 |
219'257 |
|
Croda Intl Rg 09.05.2025 / 17:30:00 |
31.01 | 0.19% |
31.57 12:11 |
30.95 09:01 |
34.26 30.01.25 |
25.51 11.04.25 |
97'988 |
|
CTS Eventim I 09.05.2025 / 17:30:00 |
108.80 | 1.97% |
109.00 17:29 |
106.60 09:02 |
109.00 09.05.25 |
82.05 02.01.25 |
50'799 |
|
CTT Rg 09.05.2025 / 17:30:00 |
6.825 | -11.02% |
7.580 09:00 |
6.700 13:08 |
7.830 07.05.25 |
5.2 13.01.25 |
607'559 |
|
CVC Cptl Rg 09.05.2025 / 17:30:00 |
15.910 | 0.60% |
16.060 13:18 |
15.860 10:18 |
23.55 06.02.25 |
13.095 07.04.25 |
129'652 |
|
D'Ieteren Grp 09.05.2025 / 17:30:00 |
179.80 | -0.33% |
181.05 09:12 |
178.90 12:29 |
181.80 06.05.25 |
140 07.04.25 |
24'912 |
|
Daimler Tr Hldg N 09.05.2025 / 17:30:00 |
37.05 | 2.32% |
37.24 09:12 |
36.57 09:00 |
45.33 06.03.25 |
30.79 07.04.25 |
763'675 |
|
Dalata Hotel Rg 09.05.2025 / 17:28:00 |
5.235 | 0.29% |
5.250 15:47 |
5.190 13:27 |
5.770 17.03.25 |
4.4425 08.01.25 |
89'516 |
|
Danone 09.05.2025 / 17:30:00 |
74.00 | -0.27% |
74.86 12:40 |
74.00 17:28 |
77.16 02.05.25 |
63.52 16.01.25 |
755'562 |
|
Danske Bank Rg 09.05.2025 / 16:55:00 |
245.60 | 0.16% |
247.60 09:16 |
244.20 13:28 |
247.60 09.05.25 |
177.4 07.04.25 |
443'086 |
|
Dassault Syst 09.05.2025 / 17:30:00 |
33.54 | 0.81% |
33.87 09:07 |
33.52 17:28 |
41.17 06.02.25 |
30.57 24.04.25 |
422'858 |
|
Dav Cam Mil Rg 09.05.2025 / 17:30:00 |
5.896 | -3.12% |
6.040 15:34 |
5.778 09:06 |
6.485 11.03.25 |
5.08 07.04.25 |
5'283'970 |
|
DCC Rg 09.05.2025 / 17:30:00 |
50.03 | -0.10% |
50.40 09:16 |
49.86 16:55 |
56.20 31.01.25 |
45.02 07.04.25 |
47'141 |
|
De Longhi N 09.05.2025 / 17:30:00 |
27.73 | 0.76% |
27.88 15:05 |
27.48 10:59 |
34.82 26.02.25 |
23.41 07.04.25 |
129'833 |
|
Deliver Hero N 09.05.2025 / 17:30:00 |
25.84 | 2.34% |
26.21 09:21 |
24.93 09:01 |
32.46 18.02.25 |
19.69 07.04.25 |
298'644 |