×
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 - 17:30:05
- 54.87
- -0.22%
- -0.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fortum Rg 01.07.2025 / 17:25:00 |
15.675 | -1.35% | -0.22 | 15.660 | 15.680 | 434'487 | |
|
Frasers Grp Rg 01.07.2025 / 17:30:00 |
6.845 | 0.59% | 0.04 | 6.710 | 6.845 | 44'908 | |
|
Fres Med Care I 01.07.2025 / 17:30:00 |
48.81 | 0.78% | 0.38 | 48.80 | 48.82 | 208'937 | |
|
Fresenius I 01.07.2025 / 17:30:00 |
42.64 | -0.14% | -0.06 | 42.64 | 42.64 | 523'433 | |
|
Fresnillo Rg 01.07.2025 / 17:30:00 |
14.480 | 0.49% | 0.07 | 14.490 | 14.530 | 252'836 | |
|
Galp Energia -B- 01.07.2025 / 17:30:00 |
15.765 | 0.93% | 0.15 | 15.510 | 15.770 | 1'204'650 | |
|
Games Workshop G Rg 01.07.2025 / 17:30:00 |
162.00 | -0.06% | -0.10 | 161.90 | 162.10 | 8'042 | |
|
Geberit N 01.07.2025 / 17:20:00 |
624.00 | 0.35% | 2.20 | 622.80 | 624.20 | 25'627 | |
|
Generali 01.07.2025 / 17:30:00 |
30.24 | 0.12% | 0.04 | 30.22 | 30.22 | 2'289'091 | |
|
Genmab Rg 01.07.2025 / 16:55:00 |
1'312.50 | -0.23% | -3.00 | 1'314.50 | 1'314.50 | 64'454 | |
|
Givaudan N 01.07.2025 / 17:20:00 |
3'874.00 | 1.23% | 47.00 | 3'862.00 | 3'877.00 | 3'418 | |
|
Gjensidige Forsi Rg 01.07.2025 / 16:20:00 |
256.80 | 1.06% | 2.70 | 256.60 | 256.60 | 88'499 | |
|
Glanbia Rg 01.07.2025 / 17:28:00 |
12.820 | 2.23% | 0.28 | 12.740 | 12.840 | 152'298 | |
|
Glencore Rg 01.07.2025 / 17:30:00 |
2.904 | 2.00% | 0.06 | 2.900 | 2.905 | 8'439'035 | |
|
Glenveagh Rg-144A 01.07.2025 / 17:28:00 |
1.750 | 1.86% | 0.03 | 1.738 | 1.760 | 130'922 | |
|
Grifols-A Br 01.07.2025 / 17:30:00 |
10.440 | 0.68% | 0.07 | 10.415 | 10.415 | 1'003'194 | |
|
Grupo Catalana O Br 01.07.2025 / 17:30:00 |
49.20 | -0.10% | -0.05 | 49.15 | 49.20 | 73'525 | |
|
GSK Rg 01.07.2025 / 17:30:00 |
14.125 | 1.33% | 0.19 | 14.120 | 14.135 | 1'096'586 | |
|
H Lundbeck Br/Rg-B 01.07.2025 / 16:55:00 |
36.58 | 0.38% | 0.14 | 36.52 | 36.64 | 273'491 | |
|
Hafnia Ltd Rg 01.07.2025 / 16:20:00 |
49.66 | -1.74% | -0.88 | 49.59 | 49.95 | 564'371 | |
|
Haleon Rg 01.07.2025 / 17:30:00 |
3.757 | 0.32% | 0.01 | 3.756 | 3.760 | 2'740'310 | |
|
Halma Rg 01.07.2025 / 17:30:00 |
31.95 | 0.28% | 0.09 | 31.94 | 31.96 | 123'077 | |
|
Hannover Rueck N 01.07.2025 / 17:30:00 |
266.10 | -0.34% | -0.90 | 266.60 | 266.60 | 35'299 | |
|
HeidelbergMat I 01.07.2025 / 17:30:00 |
192.55 | -3.39% | -6.75 | 192.25 | 192.25 | 312'138 | |
|
Heineken Br Rg 01.07.2025 / 17:30:00 |
75.48 | 1.59% | 1.18 | 75.76 | 75.76 | 428'640 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Life N 01.07.2025 / 17:20:00 |
806.00 | 14.48% | 37.11% | 0.07% | -1.68% | 9.39% | 21.90% | 72.90% |
|
Terna N 01.07.2025 / 17:30:00 |
8.768 | 14.35% | 15.39% | 1.22% | -2.30% | 10.14% | 21.85% | 16.24% |
|
Aena Br 01.07.2025 / 17:30:00 |
22.79 | 14.29% | 37.30% | 0.04% | -3.80% | 9.78% | 21.61% | 84.43% |
|
Weir Group Rg 01.07.2025 / 17:30:00 |
24.78 | 14.27% | 31.93% | 0.73% | 2.99% | 21.59% | 25.98% | 82.20% |
|
Kesko-B N 01.07.2025 / 17:25:00 |
21.08 | 14.23% | 16.35% | -0.14% | 0.76% | 13.82% | 27.41% | -7.37% |
|
Infineon Technolo N 01.07.2025 / 17:30:00 |
35.43 | 14.13% | -4.36% | -0.46% | 3.04% | 40.38% | 3.72% | 57.78% |
|
Continental I 01.07.2025 / 17:30:00 |
74.18 | 14.07% | -3.85% | 3.26% | -2.47% | 21.05% | 41.78% | 11.19% |
|
bioMerieux 01.07.2025 / 17:30:00 |
117.40 | 14.02% | 17.26% | -2.98% | -0.55% | 1.78% | 30.48% | 26.50% |
|
Vodafone Group Rg 01.07.2025 / 17:30:00 |
0.7988 | 13.77% | 13.54% | 4.25% | 4.64% | 22.23% | 15.77% | -38.44% |
|
Antofagasta Rg 01.07.2025 / 17:30:00 |
18.335 | 13.74% | 7.73% | 5.68% | 2.32% | 32.29% | -12.40% | 56.99% |
|
Ackermans V Haare 01.07.2025 / 17:30:00 |
216.20 | 13.73% | 36.69% | 0.75% | -3.91% | 15.49% | 30.56% | 52.17% |
|
D'Ieteren Grp 01.07.2025 / 17:30:00 |
183.80 | 13.72% | 3.65% | 4.02% | 2.51% | 19.58% | -9.05% | 31.20% |
|
Kalmar Rg-B 01.07.2025 / 17:25:00 |
35.97 | 13.49% | 0.00% | 5.55% | 16.86% | 37.39% | 0.00% | 0.00% |
|
SpareBank 1 SMN 01.07.2025 / 16:20:00 |
191.48 | 13.43% | 36.82% | 2.05% | -0.57% | 12.64% | 23.66% | 67.25% |
|
Telefonica Br 01.07.2025 / 17:30:00 |
4.546 | 13.24% | 26.15% | -0.47% | -2.81% | 11.16% | 15.96% | -8.29% |
|
Grifols-A Br 01.07.2025 / 17:30:00 |
10.440 | 13.18% | -33.38% | 4.90% | 8.10% | 30.27% | 30.73% | -39.90% |
|
SSE Rg 01.07.2025 / 17:30:00 |
18.430 | 13.11% | -1.69% | -2.54% | 5.13% | 18.90% | 3.13% | 13.39% |
|
HSBC Hldg Rg 01.07.2025 / 17:30:00 |
8.718 | 12.81% | 39.07% | -1.59% | -0.39% | 19.34% | 26.70% | 65.15% |
|
Kon Ah Del Br Rg 01.07.2025 / 17:30:00 |
35.79 | 12.78% | 36.52% | -1.81% | -2.36% | 7.27% | 28.90% | 42.86% |
|
Smith & Nephew Rg 01.07.2025 / 17:30:00 |
11.195 | 12.75% | 3.57% | 2.47% | 3.66% | 12.65% | 15.34% | -2.87% |
|
LondonMetric Rg 01.07.2025 / 17:30:00 |
2.047 | 12.65% | 5.73% | 0.24% | 2.09% | 17.04% | 6.84% | -11.31% |
|
Intl. Cons. Air Rg 01.07.2025 / 17:30:00 |
3.433 | 12.63% | 119.32% | 4.54% | 2.71% | 44.91% | 108.44% | 214.67% |
|
FinecoBank N 01.07.2025 / 17:30:00 |
18.503 | 12.61% | 38.73% | -3.08% | -2.64% | 18.11% | 32.30% | 62.24% |
|
Imperial Brands Rg 01.07.2025 / 17:30:00 |
28.59 | 12.54% | 58.66% | -1.35% | 1.13% | 0.95% | 41.85% | 56.63% |
|
Elisa-A Rg 01.07.2025 / 17:25:00 |
48.04 | 12.53% | 12.18% | 2.26% | 3.53% | 10.54% | 12.88% | -12.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fortum Rg 01.07.2025 / 17:25:00 |
15.675 | -1.35% |
15.965 09:33 |
15.665 17:20 |
16.215 16.06.25 |
12.25 09.04.25 |
434'487 |
|
Frasers Grp Rg 01.07.2025 / 17:30:00 |
6.845 | 0.59% |
6.850 17:21 |
6.765 14:51 |
7.520 30.05.25 |
5.3475 07.04.25 |
44'908 |
|
Fres Med Care I 01.07.2025 / 17:30:00 |
48.81 | 0.78% |
48.89 09:09 |
48.38 10:13 |
54.04 21.05.25 |
39.435 09.04.25 |
208'937 |
|
Fresenius I 01.07.2025 / 17:30:00 |
42.64 | -0.14% |
42.91 13:35 |
42.31 10:20 |
44.41 06.06.25 |
31.94 07.04.25 |
523'433 |
|
Fresnillo Rg 01.07.2025 / 17:30:00 |
14.480 | 0.49% |
14.760 10:54 |
14.465 17:22 |
14.990 26.06.25 |
6.285 02.01.25 |
252'836 |
|
Galp Energia -B- 01.07.2025 / 17:30:00 |
15.765 | 0.93% |
15.898 13:21 |
15.595 09:00 |
17.440 17.01.25 |
12.245 09.04.25 |
1'204'650 |
|
Games Workshop G Rg 01.07.2025 / 17:30:00 |
162.00 | -0.06% |
163.00 09:30 |
161.00 11:49 |
167.30 16.06.25 |
122.6 07.04.25 |
8'042 |
|
Geberit N 01.07.2025 / 17:20:00 |
624.00 | 0.35% |
625.40 09:02 |
614.80 14:49 |
647.80 12.06.25 |
486.5 16.01.25 |
25'627 |
|
Generali 01.07.2025 / 17:30:00 |
30.24 | 0.12% |
30.76 10:00 |
30.21 14:42 |
35.24 16.05.25 |
27.16 02.01.25 |
2'289'091 |
|
Genmab Rg 01.07.2025 / 16:55:00 |
1'312.50 | -0.23% |
1'318.25 09:15 |
1'294.50 13:40 |
1'672.00 06.03.25 |
1157 07.04.25 |
64'454 |
|
Givaudan N 01.07.2025 / 17:20:00 |
3'874.00 | 1.23% |
3'875.00 17:17 |
3'822.00 14:45 |
4'235.50 04.06.25 |
3441 09.04.25 |
3'418 |
|
Gjensidige Forsi Rg 01.07.2025 / 16:20:00 |
256.80 | 1.06% |
257.80 12:10 |
255.40 13:42 |
264.50 26.05.25 |
198.2 07.01.25 |
88'499 |
|
Glanbia Rg 01.07.2025 / 17:28:00 |
12.820 | 2.23% |
12.830 17:03 |
12.390 14:26 |
14.760 24.02.25 |
9.2 09.04.25 |
152'298 |
|
Glencore Rg 01.07.2025 / 17:30:00 |
2.904 | 2.00% |
2.910 15:51 |
2.848 09:00 |
3.907 20.01.25 |
2.101 07.04.25 |
8'439'035 |
|
Glenveagh Rg-144A 01.07.2025 / 17:28:00 |
1.750 | 1.86% |
1.756 17:20 |
1.698 11:03 |
1.837 11.06.25 |
1.384 09.04.25 |
130'922 |
|
Grifols-A Br 01.07.2025 / 17:30:00 |
10.440 | 0.68% |
10.483 12:02 |
10.285 10:17 |
11.270 05.03.25 |
7.334 07.04.25 |
1'003'194 |
|
Grupo Catalana O Br 01.07.2025 / 17:30:00 |
49.20 | -0.10% |
49.28 09:00 |
49.15 16:35 |
49.65 28.03.25 |
36.1 02.01.25 |
73'525 |
|
GSK Rg 01.07.2025 / 17:30:00 |
14.125 | 1.33% |
14.155 17:27 |
13.840 13:45 |
15.605 10.03.25 |
12.425 09.04.25 |
1'096'586 |
|
H Lundbeck Br/Rg-B 01.07.2025 / 16:55:00 |
36.58 | 0.38% |
36.76 16:41 |
35.62 13:31 |
45.02 05.02.25 |
27.2 22.04.25 |
273'491 |
|
Hafnia Ltd Rg 01.07.2025 / 16:20:00 |
49.66 | -1.74% |
50.50 09:00 |
48.64 14:57 |
58.30 18.06.25 |
42.765 16.04.25 |
564'371 |
|
Haleon Rg 01.07.2025 / 17:30:00 |
3.757 | 0.32% |
3.760 17:23 |
3.707 13:45 |
4.194 30.05.25 |
3.541 09.04.25 |
2'740'310 |
|
Halma Rg 01.07.2025 / 17:30:00 |
31.95 | 0.28% |
32.22 09:00 |
31.88 11:59 |
33.28 12.06.25 |
23.16 07.04.25 |
123'077 |
|
Hannover Rueck N 01.07.2025 / 17:30:00 |
266.10 | -0.34% |
269.20 09:59 |
265.60 14:29 |
292.60 06.05.25 |
238.8 07.04.25 |
35'299 |
|
HeidelbergMat I 01.07.2025 / 17:30:00 |
192.55 | -3.39% |
199.85 09:00 |
192.05 16:43 |
201.20 30.06.25 |
118.9 02.01.25 |
312'138 |
|
Heineken Br Rg 01.07.2025 / 17:30:00 |
75.48 | 1.59% |
75.64 17:26 |
73.97 10:07 |
82.78 26.02.25 |
63.58 15.01.25 |
428'640 |