×
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
- 01.07.2025 - 13:31:33
- 54.76
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 01.07.2025 / 13:12:23 |
77.75 | 0.65% | 0.50 | 77.75 | 77.90 | 8'176 | |
|
Coloplast -B- 01.07.2025 / 13:16:18 |
590.80 | -1.93% | -11.60 | 590.60 | 591.00 | 79'848 | |
|
Colruyt 01.07.2025 / 13:09:45 |
36.88 | 0.08% | 0.03 | 36.88 | 36.92 | 6'388 | |
|
Commerzbank I 01.07.2025 / 13:16:29 |
26.94 | 1.43% | 0.38 | 26.93 | 26.95 | 873'895 | |
|
Compass Group Rg 01.07.2025 / 13:16:19 |
25.02 | 1.05% | 0.26 | 25.02 | 25.03 | 218'779 | |
|
Continental I 01.07.2025 / 13:16:13 |
73.52 | -0.57% | -0.42 | 73.52 | 73.54 | 55'457 | |
|
ConvaTec Grp Rg 01.07.2025 / 13:15:45 |
2.814 | -2.66% | -0.08 | 2.812 | 2.816 | 948'208 | |
|
Corticeira Amorim N 01.07.2025 / 13:06:57 |
7.940 | 0.25% | 0.02 | 7.930 | 7.960 | 751 | |
|
Covestro I 01.07.2025 / 13:07:58 |
60.49 | 0.15% | 0.09 | 58.66 | 62.20 | 632 | |
|
Credit Agricole 01.07.2025 / 13:16:19 |
15.925 | -0.87% | -0.14 | 15.925 | 15.930 | 631'541 | |
|
CRH PLC Rg 01.07.2025 / 13:16:15 |
66.90 | -0.27% | -0.18 | 66.88 | 66.92 | 21'126 | |
|
Croda Intl Rg 01.07.2025 / 13:16:18 |
29.04 | -1.29% | -0.38 | 29.03 | 29.05 | 69'526 | |
|
CTP Br Rg 01.07.2025 / 13:12:50 |
17.940 | 0.11% | 0.02 | 17.920 | 17.980 | 29'045 | |
|
CTS Eventim I 01.07.2025 / 13:13:55 |
104.80 | -0.76% | -0.80 | 104.70 | 104.80 | 14'495 | |
|
CTT Rg 01.07.2025 / 13:12:58 |
7.610 | 1.06% | 0.08 | 7.600 | 7.620 | 67'388 | |
|
CVC Cptl Rg 01.07.2025 / 13:16:01 |
17.170 | -1.83% | -0.32 | 17.170 | 17.190 | 59'756 | |
|
D'Ieteren Grp 01.07.2025 / 13:16:30 |
183.70 | 0.30% | 0.55 | 183.60 | 183.80 | 4'335 | |
|
Daimler Tr Hldg N 01.07.2025 / 13:16:33 |
39.48 | -1.82% | -0.73 | 39.47 | 39.49 | 272'513 | |
|
Dalata Hotel Rg 01.07.2025 / 13:15:01 |
6.460 | 0.00% | 0.00 | 6.460 | 6.470 | 35'786 | |
|
Danone 01.07.2025 / 13:16:30 |
70.04 | 1.23% | 0.85 | 70.04 | 70.06 | 336'426 | |
|
Danske Bank Rg 01.07.2025 / 13:13:25 |
255.70 | -1.04% | -2.70 | 255.60 | 255.80 | 118'771 | |
|
Dassault Syst 01.07.2025 / 13:16:33 |
30.45 | -0.73% | -0.23 | 30.44 | 30.45 | 376'315 | |
|
Dav Cam Mil Rg 01.07.2025 / 13:16:36 |
5.778 | 1.05% | 0.06 | 5.776 | 5.780 | 960'060 | |
|
DCC Rg 01.07.2025 / 13:15:47 |
47.30 | -0.13% | -0.06 | 47.30 | 47.34 | 11'364 | |
|
De Longhi N 01.07.2025 / 13:13:02 |
28.43 | -0.52% | -0.15 | 28.38 | 28.42 | 30'499 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barclays Rg 01.07.2025 / 13:16:22 |
3.309 | 25.92% | 119.92% | -0.65% | 0.46% | 30.21% | 56.94% | 119.61% |
|
Vinci 01.07.2025 / 13:15:29 |
125.48 | 25.78% | 10.44% | 2.14% | -1.55% | 14.75% | 23.56% | 47.54% |
|
BPER Banca N 01.07.2025 / 13:16:34 |
7.592 | 25.57% | 154.35% | -1.31% | -1.50% | 25.83% | 55.86% | 389.51% |
|
Ryanair Hldgs Rg 01.07.2025 / 13:15:46 |
23.80 | 25.25% | 25.05% | -1.04% | 1.45% | 30.59% | 49.03% | 112.22% |
|
Admiral Group Rg 01.07.2025 / 13:01:32 |
32.60 | 24.32% | 21.73% | -1.72% | -2.28% | 11.26% | 27.97% | 45.97% |
|
Deutsche Boerse N 01.07.2025 / 13:16:30 |
277.45 | 24.29% | 48.56% | 2.38% | -1.58% | 7.46% | 45.49% | 73.46% |
|
Mandatum Rg 01.07.2025 / 13:13:29 |
5.520 | 24.09% | 36.68% | 1.34% | 6.28% | 1.81% | 32.06% | 0.00% |
|
RWE I 01.07.2025 / 13:15:59 |
36.23 | 24.08% | -13.54% | 0.50% | 8.86% | 14.29% | 12.45% | 1.21% |
|
Prosus Rg-N 01.07.2025 / 13:16:12 |
47.30 | 23.61% | 76.25% | -1.79% | 5.22% | 25.85% | 43.82% | 65.93% |
|
ASR Rg 01.07.2025 / 13:14:14 |
56.44 | 23.43% | 32.28% | 2.02% | -0.04% | 13.93% | 28.71% | 46.31% |
|
OMV I 01.07.2025 / 13:10:29 |
46.10 | 23.24% | 15.75% | 0.81% | -3.76% | 8.68% | 11.73% | 2.61% |
|
Telenor Rg 01.07.2025 / 13:15:56 |
156.50 | 22.99% | 33.96% | 0.90% | 1.10% | 11.39% | 29.66% | 19.24% |
|
DNB Bk Rg 01.07.2025 / 13:16:33 |
274.65 | 22.94% | 28.75% | 0.86% | 0.13% | 12.45% | 29.43% | 57.52% |
|
ING Group Rg 01.07.2025 / 13:16:19 |
18.584 | 22.82% | 37.76% | 1.43% | 0.31% | 18.55% | 14.17% | 97.58% |
|
Rightmove Rg 01.07.2025 / 13:15:20 |
7.790 | 22.67% | 36.55% | -0.09% | 3.89% | 14.71% | 46.70% | 38.18% |
|
Ageas 01.07.2025 / 13:13:06 |
57.23 | 22.65% | 45.96% | 0.26% | -0.26% | 11.71% | 34.02% | 36.67% |
|
Standard Charter Rg 01.07.2025 / 13:16:11 |
11.750 | 22.40% | 82.65% | -1.22% | 2.58% | 28.28% | 64.34% | 95.20% |
|
ACS Br 01.07.2025 / 13:13:31 |
56.85 | 22.36% | 47.41% | -0.04% | -2.07% | 17.41% | 48.20% | 155.95% |
|
Iberdrola 01.07.2025 / 13:16:13 |
16.435 | 22.35% | 37.22% | -1.65% | 3.27% | 14.05% | 34.82% | 64.86% |
|
Burberry Group Rg 01.07.2025 / 13:15:20 |
11.870 | 21.71% | -16.68% | 16.83% | 12.62% | 79.36% | 39.48% | -27.87% |
|
Metso Rg 01.07.2025 / 13:16:19 |
10.865 | 21.61% | 19.36% | 2.43% | 2.23% | 35.85% | 9.53% | 52.56% |
|
Games Workshop G Rg 01.07.2025 / 13:13:42 |
161.70 | 21.51% | 64.07% | 1.51% | 4.93% | 23.72% | 56.99% | 142.66% |
|
Erste Group Bk I 01.07.2025 / 13:16:15 |
71.85 | 21.50% | 96.83% | -0.62% | 1.95% | 26.94% | 58.89% | 197.93% |
|
AXA 01.07.2025 / 13:16:33 |
41.54 | 21.43% | 41.42% | -1.04% | -1.47% | 13.76% | 33.51% | 92.54% |
|
Enagas Br 01.07.2025 / 13:14:40 |
13.790 | 21.36% | -6.22% | -3.50% | -2.51% | 8.16% | 7.90% | -33.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 01.07.2025 / 13:12:23 |
77.75 | 0.65% |
78.35 09:55 |
77.30 09:00 |
79.55 06.05.25 |
51.75 14.01.25 |
8'176 |
|
Coloplast -B- 01.07.2025 / 13:16:18 |
590.80 | -1.93% |
603.60 09:01 |
590.60 12:26 |
850.30 04.02.25 |
590.6 01.07.25 |
79'848 |
|
Colruyt 01.07.2025 / 13:09:45 |
36.88 | 0.08% |
37.11 09:11 |
36.80 11:51 |
42.96 24.04.25 |
34.5 09.01.25 |
6'388 |
|
Commerzbank I 01.07.2025 / 13:16:29 |
26.94 | 1.43% |
27.32 09:33 |
26.07 13:02 |
29.00 24.06.25 |
15.205 02.01.25 |
873'895 |
|
Compass Group Rg 01.07.2025 / 13:16:19 |
25.02 | 1.05% |
25.12 09:07 |
24.81 10:35 |
28.53 18.02.25 |
23.45 07.04.25 |
218'779 |
|
Continental I 01.07.2025 / 13:16:13 |
73.52 | -0.57% |
74.06 10:59 |
73.30 09:34 |
78.68 29.05.25 |
55.68 07.04.25 |
55'457 |
|
ConvaTec Grp Rg 01.07.2025 / 13:15:45 |
2.814 | -2.66% |
2.886 09:01 |
2.814 12:44 |
3.110 05.06.25 |
2.188 03.01.25 |
948'208 |
|
Corticeira Amorim N 01.07.2025 / 13:06:57 |
7.940 | 0.25% |
7.945 11:16 |
7.930 11:26 |
8.550 19.02.25 |
7.03 07.04.25 |
751 |
|
Covestro I 01.07.2025 / 13:07:58 |
60.49 | 0.15% |
60.54 11:40 |
60.44 11:16 |
60.80 25.06.25 |
55.5 08.01.25 |
632 |
|
Credit Agricole 01.07.2025 / 13:16:19 |
15.925 | -0.87% |
16.100 09:05 |
15.920 13:02 |
17.775 21.05.25 |
13.0975 02.01.25 |
631'541 |
|
CRH PLC Rg 01.07.2025 / 13:16:15 |
66.90 | -0.27% |
67.22 09:00 |
66.54 09:31 |
88.52 18.02.25 |
57.48 07.04.25 |
21'126 |
|
Croda Intl Rg 01.07.2025 / 13:16:18 |
29.04 | -1.29% |
29.52 10:00 |
28.97 12:15 |
34.26 30.01.25 |
25.51 11.04.25 |
69'526 |
|
CTP Br Rg 01.07.2025 / 13:12:50 |
17.940 | 0.11% |
18.060 10:41 |
17.880 09:01 |
18.230 30.06.25 |
14.14 09.04.25 |
29'045 |
|
CTS Eventim I 01.07.2025 / 13:13:55 |
104.80 | -0.76% |
105.60 09:01 |
104.00 11:49 |
114.10 20.05.25 |
82.05 02.01.25 |
14'495 |
|
CTT Rg 01.07.2025 / 13:12:58 |
7.610 | 1.06% |
7.660 09:54 |
7.550 09:00 |
7.830 07.05.25 |
5.2 13.01.25 |
67'388 |
|
CVC Cptl Rg 01.07.2025 / 13:16:01 |
17.170 | -1.83% |
17.420 09:01 |
17.090 11:52 |
23.55 06.02.25 |
13.095 07.04.25 |
59'756 |
|
D'Ieteren Grp 01.07.2025 / 13:16:30 |
183.70 | 0.30% |
183.70 13:08 |
180.80 10:21 |
187.50 14.05.25 |
140 07.04.25 |
4'335 |
|
Daimler Tr Hldg N 01.07.2025 / 13:16:33 |
39.48 | -1.82% |
40.16 09:05 |
39.39 13:03 |
45.33 06.03.25 |
30.79 07.04.25 |
272'513 |
|
Dalata Hotel Rg 01.07.2025 / 13:15:01 |
6.460 | 0.00% |
6.480 09:45 |
6.440 11:12 |
6.540 20.06.25 |
4.4425 08.01.25 |
35'786 |
|
Danone 01.07.2025 / 13:16:30 |
70.04 | 1.23% |
70.09 13:13 |
69.48 09:02 |
77.16 02.05.25 |
63.52 16.01.25 |
336'426 |
|
Danske Bank Rg 01.07.2025 / 13:13:25 |
255.70 | -1.04% |
259.30 09:04 |
255.60 13:10 |
261.90 16.06.25 |
177.4 07.04.25 |
118'771 |
|
Dassault Syst 01.07.2025 / 13:16:33 |
30.45 | -0.73% |
30.74 09:48 |
30.31 11:03 |
41.17 06.02.25 |
30.18 26.06.25 |
376'315 |
|
Dav Cam Mil Rg 01.07.2025 / 13:16:36 |
5.778 | 1.05% |
5.782 13:11 |
5.660 09:25 |
6.485 11.03.25 |
5.08 07.04.25 |
960'060 |
|
DCC Rg 01.07.2025 / 13:15:47 |
47.30 | -0.13% |
47.44 09:54 |
47.04 10:42 |
56.20 31.01.25 |
44.54 23.05.25 |
11'364 |
|
De Longhi N 01.07.2025 / 13:13:02 |
28.43 | -0.52% |
28.58 09:00 |
28.20 10:15 |
34.82 26.02.25 |
23.41 07.04.25 |
30'499 |