×
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
- 29.07.2026 - 17:30:01
- 65.46
- -0.43%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 29.07.2026 / 17:30:00 |
24.57 | -4.25% | -1.09 | 24.09 | 24.70 | 236'565 | |
|
Galp Energia -B- 29.07.2026 / 17:30:00 |
19.878 | 3.21% | 0.62 | 19.995 | 19.995 | 845'704 | |
|
Games Workshop G Rg 29.07.2026 / 17:30:00 |
197.00 | -0.66% | -1.30 | 196.80 | 200.60 | 12'822 | |
|
GEA Group I 29.07.2026 / 17:30:00 |
62.63 | -1.34% | -0.85 | 62.75 | 62.75 | 200'192 | |
|
Generali 29.07.2026 / 17:30:00 |
43.64 | -0.24% | -0.11 | 43.72 | 43.72 | 1'224'519 | |
|
Genmab Rg 29.07.2026 / 16:55:00 |
1'867.00 | -1.87% | -35.50 | 1'866.50 | 1'879.00 | 26'699 | |
|
Givaudan N 29.07.2026 / 17:20:00 |
3'281.00 | -1.14% | -38.00 | 3'270.00 | 3'281.00 | 4'912 | |
|
Gjensidige Forsi Rg 29.07.2026 / 16:20:00 |
280.50 | -0.04% | -0.10 | 280.40 | 280.40 | 34'562 | |
|
Glanbia Rg 29.07.2026 / 17:28:00 |
22.70 | -1.39% | -0.32 | 22.76 | 22.76 | 253'835 | |
|
Glencore Rg 29.07.2026 / 17:30:00 |
5.174 | 2.21% | 0.11 | 5.170 | 5.191 | 5'257'357 | |
|
Glenveagh Rg-144A 29.07.2026 / 17:28:00 |
2.375 | -3.06% | -0.08 | 2.325 | 2.425 | 138'894 | |
|
Grenergy Renovab Br 29.07.2026 / 17:30:00 |
87.70 | -7.59% | -7.20 | 87.50 | 89.60 | 70'152 | |
|
Grifols-A Br 29.07.2026 / 17:30:00 |
10.380 | 3.75% | 0.38 | 10.185 | 10.595 | 1'833'742 | |
|
GSK Rg 29.07.2026 / 17:30:00 |
19.983 | -2.14% | -0.44 | 19.960 | 19.990 | 1'690'450 | |
|
H Lundbeck Br/Rg-B 29.07.2026 / 16:55:00 |
42.32 | 0.14% | 0.06 | 42.30 | 42.36 | 82'104 | |
|
Hafnia Ltd Rg 29.07.2026 / 16:20:00 |
72.33 | -1.06% | -0.78 | 72.20 | 72.65 | 76'053 | |
|
Haleon Rg 29.07.2026 / 17:30:00 |
3.785 | -0.79% | -0.03 | 3.784 | 3.786 | 6'354'715 | |
|
Halma Rg 29.07.2026 / 17:30:00 |
34.06 | -3.38% | -1.19 | 34.04 | 34.08 | 309'638 | |
|
Hannover Rueck N 29.07.2026 / 17:30:00 |
255.70 | -0.89% | -2.30 | 256.20 | 256.20 | 70'042 | |
|
Harbour Ener Rg 29.07.2026 / 17:30:00 |
2.398 | 3.81% | 0.09 | 2.372 | 2.400 | 657'868 | |
|
HeidelbergMat I 29.07.2026 / 17:30:00 |
168.10 | -0.91% | -1.55 | 168.95 | 168.95 | 161'069 | |
|
Heineken Br Rg 29.07.2026 / 17:30:00 |
79.70 | 0.04% | 0.03 | 80.02 | 80.02 | 399'030 | |
|
Heineken Holding Br 29.07.2026 / 17:30:00 |
73.75 | 0.41% | 0.30 | 73.70 | 75.05 | 59'067 | |
|
Helvetia Baloise N 29.07.2026 / 17:20:00 |
213.40 | -0.93% | -2.00 | 212.60 | 213.60 | 6'519 | |
|
Henkel Vz I 29.07.2026 / 17:30:00 |
76.25 | -0.64% | -0.49 | 76.24 | 76.24 | 231'385 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tritax Big Box Rg 29.07.2026 / 17:30:00 |
1.704 | 13.94% | 30.60% | 1.73% | 5.19% | 11.01% | 21.28% | 26.04% |
|
Danske Bank Rg 29.07.2026 / 16:55:00 |
364.00 | 13.93% | 78.45% | -0.30% | 4.18% | 11.25% | 38.93% | 125.98% |
|
Aena Br 29.07.2026 / 17:30:00 |
26.26 | 13.84% | 35.31% | 0.08% | -1.61% | 8.78% | 10.10% | 86.84% |
|
Siemens N 29.07.2026 / 17:30:00 |
271.30 | 13.69% | 43.93% | 0.05% | -1.33% | 0.74% | 18.55% | 76.04% |
|
Iberdrola 29.07.2026 / 17:30:00 |
20.66 | 13.58% | 57.44% | -2.71% | -3.95% | 4.53% | 34.28% | 82.23% |
|
REN Rg 29.07.2026 / 17:30:00 |
3.515 | 13.57% | 60.35% | -4.61% | -4.87% | -6.89% | 19.56% | 45.89% |
|
Land Sec REIT Rg 29.07.2026 / 17:30:00 |
7.085 | 13.48% | 20.45% | 1.83% | 9.38% | 17.79% | 22.68% | 10.30% |
|
Smiths Group Rg 29.07.2026 / 17:30:00 |
25.98 | 13.38% | 55.37% | -3.42% | 1.01% | -0.35% | 11.69% | 56.61% |
|
Legal & General Rg 29.07.2026 / 17:30:00 |
2.952 | 13.22% | 29.05% | -1.80% | 2.93% | 17.50% | 15.56% | 26.52% |
|
Saab Rg-B 29.07.2026 / 17:25:00 |
597.35 | 13.20% | 0.00% | 1.68% | 14.92% | 1.43% | 12.96% | 0.00% |
|
Banca Generali N 29.07.2026 / 17:30:00 |
64.28 | 13.09% | 44.63% | -1.64% | -2.54% | 10.91% | 33.07% | 88.89% |
|
Kesko-B N 29.07.2026 / 17:24:52 |
21.75 | 12.87% | 19.16% | 5.69% | 12.78% | 3.97% | 13.16% | 19.54% |
|
Terna N 29.07.2026 / 17:30:00 |
10.105 | 12.83% | 34.59% | -1.61% | 0.52% | -1.73% | 20.47% | 32.48% |
|
Bankinter Br 29.07.2026 / 17:30:00 |
15.573 | 12.75% | 110.16% | -2.17% | 5.43% | 10.09% | 26.09% | 172.28% |
|
Knorr-Bremse I 29.07.2026 / 17:30:00 |
108.20 | 12.73% | 53.60% | 3.84% | 3.54% | 3.84% | 24.23% | 68.97% |
|
Ackermans V Haare 29.07.2026 / 17:30:00 |
262.40 | 12.73% | 36.95% | -2.38% | -6.22% | -11.83% | 21.65% | 64.86% |
|
Sandoz Group N 29.07.2026 / 17:20:00 |
67.57 | 12.63% | 76.14% | 5.35% | -5.63% | 0.39% | 40.95% | 0.00% |
|
Carrefour 29.07.2026 / 17:30:00 |
15.755 | 12.62% | 16.93% | -5.28% | -0.22% | -8.03% | 24.72% | -12.51% |
|
JD Sports Fsn Rg 29.07.2026 / 17:30:00 |
0.9421 | 12.61% | -0.59% | 8.16% | 12.37% | 38.40% | 9.73% | -39.76% |
|
Carlsberg -B- 29.07.2026 / 16:55:00 |
946.80 | 12.61% | 36.60% | 0.54% | 9.08% | 8.29% | 13.47% | -9.73% |
|
Umicore 29.07.2026 / 17:30:00 |
20.04 | 12.42% | 100.10% | -0.20% | -2.15% | -4.66% | 42.53% | -27.71% |
|
Richemont N 29.07.2026 / 17:20:00 |
188.35 | 12.39% | 40.24% | -3.61% | 3.12% | 21.24% | 37.33% | 38.19% |
|
Roche PS 29.07.2026 / 17:20:00 |
363.40 | 12.15% | 44.49% | 8.93% | 10.76% | 12.72% | 40.04% | 36.79% |
|
SEB -A- 29.07.2026 / 17:25:00 |
218.90 | 12.04% | 44.80% | 0.67% | 13.86% | 19.36% | 26.50% | 71.41% |
|
Andritz I 29.07.2026 / 17:30:00 |
74.40 | 11.99% | 53.70% | -1.98% | 1.50% | -2.49% | 12.22% | 57.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 29.07.2026 / 17:30:00 |
24.57 | -4.25% |
26.08 09:33 |
24.31 17:01 |
44.72 26.01.26 |
24.015 17.07.26 |
236'565 |
|
Galp Energia -B- 29.07.2026 / 17:30:00 |
19.878 | 3.21% |
19.970 17:12 |
19.475 10:51 |
22.27 19.03.26 |
14.375 05.01.26 |
845'704 |
|
Games Workshop G Rg 29.07.2026 / 17:30:00 |
197.00 | -0.66% |
205.60 09:09 |
195.80 16:14 |
222.60 25.06.26 |
163.85 13.02.26 |
12'822 |
|
GEA Group I 29.07.2026 / 17:30:00 |
62.63 | -1.34% |
63.65 09:00 |
62.50 12:11 |
66.23 25.02.26 |
53.425 03.06.26 |
200'192 |
|
Generali 29.07.2026 / 17:30:00 |
43.64 | -0.24% |
43.98 09:03 |
43.36 11:37 |
43.98 29.07.26 |
32.08 09.03.26 |
1'224'519 |
|
Genmab Rg 29.07.2026 / 16:55:00 |
1'867.00 | -1.87% |
1'908.25 10:07 |
1'866.00 16:50 |
2'256.50 14.01.26 |
1512 03.06.26 |
26'699 |
|
Givaudan N 29.07.2026 / 17:20:00 |
3'281.00 | -1.14% |
3'331.00 10:00 |
3'272.00 15:34 |
3'546.00 07.07.26 |
2566.5 23.03.26 |
4'912 |
|
Gjensidige Forsi Rg 29.07.2026 / 16:20:00 |
280.50 | -0.04% |
282.00 09:00 |
279.20 15:15 |
302.80 02.01.26 |
241.5 30.03.26 |
34'562 |
|
Glanbia Rg 29.07.2026 / 17:28:00 |
22.70 | -1.39% |
23.12 12:52 |
22.54 17:12 |
25.10 06.07.26 |
14.27 06.01.26 |
253'835 |
|
Glencore Rg 29.07.2026 / 17:30:00 |
5.174 | 2.21% |
5.310 09:08 |
5.148 09:00 |
6.214 03.06.26 |
4.083 08.01.26 |
5'257'357 |
|
Glenveagh Rg-144A 29.07.2026 / 17:28:00 |
2.375 | -3.06% |
2.445 09:03 |
2.365 15:28 |
2.610 07.07.26 |
1.89 23.03.26 |
138'894 |
|
Grenergy Renovab Br 29.07.2026 / 17:30:00 |
87.70 | -7.59% |
94.20 09:06 |
87.60 16:38 |
136.30 27.05.26 |
81.3 05.01.26 |
70'152 |
|
Grifols-A Br 29.07.2026 / 17:30:00 |
10.380 | 3.75% |
10.815 15:09 |
10.200 09:00 |
11.705 08.01.26 |
8.434 23.03.26 |
1'833'742 |
|
GSK Rg 29.07.2026 / 17:30:00 |
19.983 | -2.14% |
20.48 13:31 |
19.815 16:50 |
22.82 18.02.26 |
17.74 20.01.26 |
1'690'450 |
|
H Lundbeck Br/Rg-B 29.07.2026 / 16:55:00 |
42.32 | 0.14% |
42.66 13:03 |
42.04 09:10 |
47.02 16.01.26 |
35.31 05.02.26 |
82'104 |
|
Hafnia Ltd Rg 29.07.2026 / 16:20:00 |
72.33 | -1.06% |
73.45 15:30 |
72.05 16:09 |
86.50 06.05.26 |
51.7 05.01.26 |
76'053 |
|
Haleon Rg 29.07.2026 / 17:30:00 |
3.785 | -0.79% |
3.819 09:00 |
3.725 15:32 |
4.161 18.02.26 |
3.1785 03.06.26 |
6'354'715 |
|
Halma Rg 29.07.2026 / 17:30:00 |
34.06 | -3.38% |
35.38 09:12 |
33.97 17:27 |
48.98 03.06.26 |
33.97 29.07.26 |
309'638 |
|
Hannover Rueck N 29.07.2026 / 17:30:00 |
255.70 | -0.89% |
258.20 09:00 |
252.60 11:42 |
281.40 22.04.26 |
223.6 02.06.26 |
70'042 |
|
Harbour Ener Rg 29.07.2026 / 17:30:00 |
2.398 | 3.81% |
2.408 09:00 |
2.338 10:56 |
3.206 19.03.26 |
1.821 08.01.26 |
657'868 |
|
HeidelbergMat I 29.07.2026 / 17:30:00 |
168.10 | -0.91% |
172.30 13:37 |
167.70 10:28 |
241.90 26.01.26 |
159.7 13.03.26 |
161'069 |
|
Heineken Br Rg 29.07.2026 / 17:30:00 |
79.70 | 0.04% |
79.90 17:27 |
78.29 13:38 |
80.24 12.02.26 |
63.9 12.05.26 |
399'030 |
|
Heineken Holding Br 29.07.2026 / 17:30:00 |
73.75 | 0.41% |
73.80 17:22 |
72.45 13:38 |
73.80 29.07.26 |
58.75 30.04.26 |
59'067 |
|
Helvetia Baloise N 29.07.2026 / 17:20:00 |
213.40 | -0.93% |
215.40 09:04 |
212.60 11:41 |
225.20 22.04.26 |
183.75 03.03.26 |
6'519 |
|
Henkel Vz I 29.07.2026 / 17:30:00 |
76.25 | -0.64% |
77.02 09:02 |
75.42 13:20 |
84.16 24.02.26 |
61.32 30.04.26 |
231'385 |