×
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
- 21.08.2025 - 09:30:57
- 56.78
- -0.05%
- -0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 21.08.2025 / 09:00:14 |
7.005 | -0.53% | -0.04 | 6.965 | 7.005 | 49 | |
|
Fres Med Care I 21.08.2025 / 09:15:47 |
43.30 | 0.02% | 0.01 | 43.29 | 43.33 | 8'565 | |
|
Fresenius I 21.08.2025 / 09:15:47 |
47.17 | 0.28% | 0.13 | 47.16 | 47.19 | 12'778 | |
|
Fresnillo Rg 21.08.2025 / 09:13:30 |
16.600 | 0.39% | 0.07 | 16.600 | 16.630 | 5'086 | |
|
Galp Energia -B- 21.08.2025 / 09:15:02 |
16.245 | -0.40% | -0.07 | 16.230 | 16.245 | 29'963 | |
|
Games Workshop G Rg 21.08.2025 / 09:10:21 |
158.65 | -0.09% | -0.15 | 158.40 | 158.70 | 55 | |
|
Geberit N 21.08.2025 / 09:15:55 |
607.20 | -1.52% | -9.40 | 606.40 | 607.20 | 837 | |
|
Generali 21.08.2025 / 09:15:00 |
34.40 | -0.03% | -0.01 | 34.40 | 34.42 | 20'267 | |
|
Genmab Rg 21.08.2025 / 09:15:13 |
1'554.50 | 0.60% | 9.25 | 1'553.50 | 1'555.00 | 983 | |
|
Givaudan N 21.08.2025 / 09:15:24 |
3'436.00 | -0.92% | -32.00 | 3'432.00 | 3'436.00 | 80 | |
|
Gjensidige Forsi Rg 21.08.2025 / 09:15:52 |
291.10 | 0.38% | 1.10 | 290.80 | 291.40 | 2'265 | |
|
Glanbia Rg 21.08.2025 / 09:14:31 |
14.355 | -0.52% | -0.08 | 14.330 | 14.390 | 894 | |
|
Glencore Rg 21.08.2025 / 09:15:37 |
2.924 | -0.20% | -0.01 | 2.923 | 2.925 | 156'863 | |
|
Glenveagh Rg-144A 21.08.2025 / 09:03:50 |
1.904 | -0.21% | 0.00 | 1.904 | 1.954 | 0 | |
|
Grifols-A Br 21.08.2025 / 09:15:25 |
12.330 | 0.49% | 0.06 | 12.305 | 12.315 | 15'924 | |
|
Grupo Catalana O Br 21.08.2025 / 09:01:32 |
48.90 | 0.00% | 0.00 | 48.90 | 48.95 | 0 | |
|
GSK Rg 21.08.2025 / 09:15:00 |
14.815 | -0.30% | -0.05 | 14.805 | 14.815 | 45'131 | |
|
H Lundbeck Br/Rg-B 21.08.2025 / 09:13:44 |
38.94 | 0.15% | 0.06 | 38.86 | 39.00 | 1'599 | |
|
Hafnia Ltd Rg 21.08.2025 / 09:14:32 |
57.83 | 1.99% | 1.13 | 57.78 | 57.88 | 23'915 | |
|
Haleon Rg 21.08.2025 / 09:15:55 |
3.684 | -0.14% | -0.01 | 3.683 | 3.688 | 121'087 | |
|
Halma Rg 21.08.2025 / 09:15:06 |
32.54 | -0.61% | -0.20 | 32.52 | 32.56 | 1'535 | |
|
Hannover Rueck N 21.08.2025 / 09:13:51 |
255.00 | -0.23% | -0.60 | 255.00 | 255.40 | 1'454 | |
|
HeidelbergMat I 21.08.2025 / 09:15:55 |
202.50 | -0.98% | -2.00 | 202.40 | 202.60 | 4'785 | |
|
Heineken Br Rg 21.08.2025 / 09:15:30 |
70.34 | -0.40% | -0.28 | 70.32 | 70.36 | 6'865 | |
|
Heineken Holding Br 21.08.2025 / 09:13:05 |
61.40 | -0.20% | -0.13 | 61.35 | 61.40 | 437 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
MTU Aero Engin N 21.08.2025 / 09:15:50 |
381.30 | 18.45% | 94.53% | -2.16% | 4.10% | 7.68% | 43.13% | 99.37% |
|
Air Liquide 21.08.2025 / 09:15:56 |
184.14 | 18.43% | 15.61% | 3.26% | 6.71% | 0.97% | 11.84% | 49.16% |
|
Alk-Abello Br/Rg-B 21.08.2025 / 09:15:41 |
196.20 | 18.04% | 85.25% | 6.51% | -0.86% | 5.47% | 22.17% | 29.21% |
|
SEB -A- 21.08.2025 / 09:15:57 |
177.25 | 17.71% | 28.35% | -1.65% | 3.22% | 11.27% | 15.40% | 59.20% |
|
Enel N 21.08.2025 / 09:16:00 |
8.108 | 17.64% | 20.18% | 1.30% | 5.58% | 1.08% | 22.50% | 61.99% |
|
Orkla N 21.08.2025 / 09:15:07 |
115.70 | 17.47% | 46.75% | 3.17% | 6.64% | 0.22% | 25.69% | 36.86% |
|
EssilorLuxott 21.08.2025 / 09:15:25 |
274.20 | 17.43% | 51.21% | 4.34% | 10.56% | 10.56% | 28.16% | 69.82% |
|
Swisscom N 21.08.2025 / 09:13:43 |
590.50 | 17.40% | 17.09% | 1.46% | 3.78% | 4.69% | 11.21% | 15.31% |
|
Telia Company Rg 21.08.2025 / 09:15:52 |
35.64 | 17.24% | 39.56% | 1.60% | -0.20% | -2.87% | 15.08% | -7.49% |
|
FinecoBank N 21.08.2025 / 09:15:34 |
19.548 | 16.83% | 43.92% | 4.07% | 3.78% | 2.99% | 32.82% | 70.79% |
|
Repsol Br 21.08.2025 / 09:15:07 |
13.695 | 16.76% | 1.52% | 2.97% | 2.01% | 15.99% | 9.28% | 4.59% |
|
Deutsche Boerse N 21.08.2025 / 09:15:54 |
258.80 | 16.68% | 39.47% | 0.76% | -0.27% | -8.74% | 31.19% | 52.17% |
|
Koninkl KPN Br Rg 21.08.2025 / 09:15:26 |
4.088 | 16.64% | 31.30% | 2.66% | 1.77% | -1.24% | 14.35% | 26.24% |
|
WDP 21.08.2025 / 09:14:04 |
22.19 | 16.47% | -21.89% | 3.21% | 5.52% | 2.64% | -9.72% | -32.59% |
|
D'Ieteren Grp 21.08.2025 / 09:15:13 |
187.25 | 16.24% | 5.94% | 1.13% | 3.54% | 2.72% | -11.51% | 15.88% |
|
Ferrovial Rg 21.08.2025 / 09:15:10 |
47.32 | 16.23% | 43.35% | 2.20% | 3.33% | 4.53% | 29.01% | 76.62% |
|
Jeronimo Martins N 21.08.2025 / 09:02:42 |
21.34 | 16.15% | -7.13% | 2.74% | -1.79% | -5.24% | 27.71% | -7.13% |
|
Continental I 21.08.2025 / 09:15:26 |
75.26 | 16.14% | -2.11% | 0.88% | -1.47% | -2.84% | 27.58% | 19.08% |
|
Tesco Rg 21.08.2025 / 09:15:26 |
4.278 | 15.91% | 47.29% | 3.51% | -0.14% | 12.17% | 23.53% | 57.33% |
|
SKF -B- 21.08.2025 / 09:15:57 |
241.20 | 15.85% | 19.13% | 2.27% | 1.84% | 13.87% | 26.42% | 49.13% |
|
Airbus Br Rg 21.08.2025 / 09:15:52 |
179.96 | 15.82% | 28.47% | -1.99% | -1.53% | 10.46% | 29.75% | 68.87% |
|
Reckitt Benck Gr Rg 21.08.2025 / 09:15:27 |
56.16 | 15.67% | 2.69% | 2.95% | 1.01% | 13.50% | 30.97% | -16.49% |
|
FBD Holds Rg 21.08.2025 / 09:00:19 |
14.300 | 15.61% | 31.17% | -0.51% | 5.98% | 11.22% | 11.85% | 0.00% |
|
Frasers Grp Rg 21.08.2025 / 09:00:14 |
7.005 | 15.45% | -22.82% | -0.43% | 0.83% | -5.27% | -18.88% | -19.47% |
|
Novartis N 21.08.2025 / 09:15:26 |
102.24 | 15.45% | 20.85% | 3.86% | 9.44% | 10.26% | 1.73% | 31.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 21.08.2025 / 09:00:14 |
7.005 | -0.53% |
7.005 09:00 |
6.850 09:00 |
7.520 30.05.25 |
5.3475 07.04.25 |
49 |
|
Fres Med Care I 21.08.2025 / 09:15:47 |
43.30 | 0.02% |
43.32 09:15 |
43.05 09:01 |
54.04 21.05.25 |
39.435 09.04.25 |
8'565 |
|
Fresenius I 21.08.2025 / 09:15:47 |
47.17 | 0.28% |
47.19 09:10 |
46.99 09:01 |
31.94 07.04.25 |
12'778 | |
|
Fresnillo Rg 21.08.2025 / 09:13:30 |
16.600 | 0.39% |
16.680 09:06 |
16.520 09:01 |
17.690 13.08.25 |
6.285 02.01.25 |
5'086 |
|
Galp Energia -B- 21.08.2025 / 09:15:02 |
16.245 | -0.40% |
16.320 09:02 |
16.238 09:13 |
17.440 17.01.25 |
12.245 09.04.25 |
29'963 |
|
Games Workshop G Rg 21.08.2025 / 09:10:21 |
158.65 | -0.09% |
158.70 09:09 |
158.50 09:01 |
167.30 16.06.25 |
122.6 07.04.25 |
55 |
|
Geberit N 21.08.2025 / 09:15:55 |
607.20 | -1.52% |
609.40 09:07 |
606.60 09:15 |
653.80 07.08.25 |
486.5 16.01.25 |
837 |
|
Generali 21.08.2025 / 09:15:00 |
34.40 | -0.03% |
34.43 09:00 |
34.37 09:01 |
35.24 16.05.25 |
27.16 02.01.25 |
20'267 |
|
Genmab Rg 21.08.2025 / 09:15:13 |
1'554.50 | 0.60% |
1'556.00 09:12 |
1'549.00 09:03 |
1'672.00 06.03.25 |
1157 07.04.25 |
983 |
|
Givaudan N 21.08.2025 / 09:15:24 |
3'436.00 | -0.92% |
3'446.00 09:01 |
3'429.00 09:10 |
4'235.50 04.06.25 |
3303 15.08.25 |
80 |
|
Gjensidige Forsi Rg 21.08.2025 / 09:15:52 |
291.10 | 0.38% |
291.20 09:04 |
290.40 09:10 |
291.20 21.08.25 |
198.2 07.01.25 |
2'265 |
|
Glanbia Rg 21.08.2025 / 09:14:31 |
14.355 | -0.52% |
14.360 09:11 |
14.320 09:01 |
14.760 24.02.25 |
9.2 09.04.25 |
894 |
|
Glencore Rg 21.08.2025 / 09:15:37 |
2.924 | -0.20% |
2.929 09:01 |
2.917 09:10 |
3.907 20.01.25 |
2.101 07.04.25 |
156'863 |
|
Glenveagh Rg-144A 21.08.2025 / 09:03:50 |
1.904 | -0.21% |
1.970 19.08.25 |
1.384 09.04.25 |
164'764 | ||
|
Grifols-A Br 21.08.2025 / 09:15:25 |
12.330 | 0.49% |
12.358 09:08 |
12.290 09:00 |
13.685 31.07.25 |
7.334 07.04.25 |
15'924 |
|
Grupo Catalana O Br 21.08.2025 / 09:01:32 |
48.90 | 0.00% |
49.65 28.03.25 |
36.1 02.01.25 |
7'795 | ||
|
GSK Rg 21.08.2025 / 09:15:00 |
14.815 | -0.30% |
14.855 09:12 |
14.750 09:02 |
15.605 10.03.25 |
12.425 09.04.25 |
45'131 |
|
H Lundbeck Br/Rg-B 21.08.2025 / 09:13:44 |
38.94 | 0.15% |
39.00 09:06 |
38.84 09:10 |
45.02 05.02.25 |
27.2 22.04.25 |
1'599 |
|
Hafnia Ltd Rg 21.08.2025 / 09:14:32 |
57.83 | 1.99% |
57.90 09:10 |
57.22 09:00 |
61.86 06.08.25 |
42.765 16.04.25 |
23'915 |
|
Haleon Rg 21.08.2025 / 09:15:55 |
3.684 | -0.14% |
3.694 09:00 |
3.678 09:02 |
4.194 30.05.25 |
3.461 31.07.25 |
121'087 |
|
Halma Rg 21.08.2025 / 09:15:06 |
32.54 | -0.61% |
32.60 09:06 |
32.48 09:02 |
33.46 07.08.25 |
23.16 07.04.25 |
1'535 |
|
Hannover Rueck N 21.08.2025 / 09:13:51 |
255.00 | -0.23% |
255.20 09:02 |
254.60 09:00 |
292.60 06.05.25 |
238.8 07.04.25 |
1'454 |
|
HeidelbergMat I 21.08.2025 / 09:15:55 |
202.50 | -0.98% |
203.70 09:02 |
202.50 09:15 |
212.10 11.08.25 |
118.9 02.01.25 |
4'785 |
|
Heineken Br Rg 21.08.2025 / 09:15:30 |
70.34 | -0.40% |
70.48 09:02 |
70.32 09:06 |
82.78 26.02.25 |
63.58 15.01.25 |
6'865 |
|
Heineken Holding Br 21.08.2025 / 09:13:05 |
61.40 | -0.20% |
61.55 09:00 |
61.35 09:08 |
71.35 19.05.25 |
54.775 13.01.25 |
437 |