×
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
- 05.06.2025 - 17:45:03
- 56.06
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 05.06.2025 / 17:30:00 |
84.58 | -0.59% | -0.50 | 84.34 | 84.74 | 0 | |
|
Interpump Grp N 05.06.2025 / 17:30:00 |
34.99 | 0.03% | 0.01 | 34.88 | 34.88 | 0 | |
|
Intertek Group Rg 05.06.2025 / 17:30:00 |
47.60 | -0.04% | -0.02 | 47.60 | 47.62 | 0 | |
|
Intesa Sanpaolo N 05.06.2025 / 17:30:00 |
4.936 | 1.38% | 0.07 | 4.948 | 4.948 | 0 | |
|
Intl. Cons. Air Rg 05.06.2025 / 17:30:00 |
3.308 | -1.43% | -0.05 | 3.305 | 3.311 | 0 | |
|
INWIT N 05.06.2025 / 17:30:00 |
10.325 | -0.15% | -0.02 | 10.300 | 10.300 | 0 | |
|
Irish Contl Grp Uts 05.06.2025 / 17:28:00 |
5.300 | 1.15% | 0.06 | 5.240 | 5.340 | 0 | |
|
Irish Resident Rg 05.06.2025 / 17:28:00 |
1.088 | -1.98% | -0.02 | 1.086 | 1.094 | 0 | |
|
ISS Rg 04.06.2025 / 16:55:00 |
173.60 | 0.00% | 0.00 | 0 | |||
|
Italgas Rg 05.06.2025 / 17:30:00 |
6.765 | -1.89% | -0.13 | 6.790 | 6.790 | 0 | |
|
JD Sports Fsn Rg 05.06.2025 / 17:30:00 |
0.8056 | -0.32% | 0.00 | 0.8052 | 0.8064 | 0 | |
|
JDE Peet's Br Rg 05.06.2025 / 17:30:00 |
24.39 | 1.04% | 0.25 | 24.40 | 24.40 | 0 | |
|
Jeronimo Martins N 05.06.2025 / 17:30:00 |
21.63 | 0.56% | 0.12 | 21.58 | 21.58 | 0 | |
|
Jyske Bank Rg 04.06.2025 / 16:55:00 |
626.25 | 0.00% | 0.00 | 0 | |||
|
Kalmar Rg-B 05.06.2025 / 17:25:00 |
32.74 | 4.13% | 1.30 | 32.60 | 32.74 | 0 | |
|
KBC Gr 05.06.2025 / 17:30:00 |
86.06 | -0.72% | -0.62 | 86.28 | 86.28 | 0 | |
|
Kemira N 05.06.2025 / 17:25:00 |
19.300 | 0.52% | 0.10 | 19.230 | 19.310 | 0 | |
|
Kenmare Res Rg 05.06.2025 / 17:28:00 |
4.440 | 0.00% | 0.00 | 4.660 | 4.800 | 0 | |
|
Kering 05.06.2025 / 17:30:00 |
175.23 | -0.60% | -1.05 | 175.24 | 175.24 | 0 | |
|
Kerry Grp-A- 05.06.2025 / 17:28:00 |
96.95 | 1.33% | 1.28 | 97.20 | 97.20 | 0 | |
|
Kesko-B N 05.06.2025 / 17:25:00 |
20.88 | -0.29% | -0.06 | 20.86 | 20.90 | 0 | |
|
Kingfisher Rg 05.06.2025 / 17:30:00 |
2.779 | -0.96% | -0.03 | 2.776 | 2.781 | 0 | |
|
Kingspan Grp Rg 05.06.2025 / 17:28:00 |
76.20 | 2.90% | 2.15 | 76.30 | 76.30 | 0 | |
|
Knorr-Bremse I 05.06.2025 / 17:30:00 |
89.53 | 0.48% | 0.43 | 89.70 | 89.70 | 0 | |
|
Kojamo Rg 05.06.2025 / 17:25:00 |
10.340 | -1.05% | -0.11 | 10.330 | 10.390 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Grifols-A Br 05.06.2025 / 17:30:00 |
10.265 | 9.97% | -35.27% | 8.12% | 25.61% | 10.59% | 9.32% | -46.05% |
|
Swiss Re N 05.06.2025 / 17:20:00 |
143.40 | 9.85% | 51.95% | -1.34% | -3.89% | -2.05% | 26.26% | 82.99% |
|
Aegon Rg 05.06.2025 / 17:30:00 |
6.269 | 9.74% | 0.00% | 0.05% | 5.08% | 8.01% | 0.00% | 0.00% |
|
Airbus Br Rg 05.06.2025 / 17:30:00 |
166.00 | 9.67% | 21.65% | 1.89% | 4.83% | 2.15% | 8.17% | 56.60% |
|
Ferrovial Rg 05.06.2025 / 17:30:00 |
44.89 | 9.49% | 35.04% | -0.85% | 4.04% | 13.12% | 22.64% | 81.83% |
|
Smith & Nephew Rg 05.06.2025 / 17:30:00 |
11.165 | 9.41% | 0.51% | 4.13% | 4.39% | 2.06% | 7.95% | -14.46% |
|
Entain Rg 05.06.2025 / 17:30:00 |
7.402 | 9.27% | -24.44% | -1.83% | 5.35% | 17.68% | 2.38% | -47.88% |
|
Halma Rg 05.06.2025 / 17:30:00 |
29.68 | 9.27% | 28.62% | 1.96% | 3.02% | 11.16% | 27.82% | 32.97% |
|
Redeia Corp Br 05.06.2025 / 17:30:00 |
18.000 | 9.23% | 21.43% | -0.55% | 2.89% | 2.92% | 5.82% | -4.79% |
|
IMI Rg 05.06.2025 / 17:30:00 |
19.915 | 9.18% | 18.35% | 1.45% | 6.04% | 2.34% | 8.00% | 40.97% |
|
Diploma Rg 05.06.2025 / 17:30:00 |
46.48 | 8.89% | 28.83% | -0.66% | 13.56% | 17.79% | 11.25% | 77.12% |
|
Europe All 05.06.2025 / 17:45:03 |
56.06 | 8.56% | 15.38% | 0.64% | 3.08% | 1.98% | 5.03% | 26.47% |
|
Novartis N 05.06.2025 / 17:20:00 |
96.74 | 8.48% | 13.55% | 3.60% | 6.03% | -0.19% | 1.86% | 18.17% |
|
Persimmon Plc Rg 05.06.2025 / 17:30:00 |
12.725 | 8.42% | -6.60% | -4.50% | -6.33% | 9.13% | -14.54% | -42.21% |
|
Amadeus IT Grp Br-A 05.06.2025 / 17:30:00 |
74.38 | 8.33% | 13.90% | 2.20% | 10.57% | 8.90% | 10.09% | 29.79% |
|
Moncler N 05.06.2025 / 17:30:00 |
53.42 | 8.17% | -1.11% | -3.05% | -1.67% | -11.29% | -13.89% | 20.03% |
|
Zurich Insurance N 05.06.2025 / 17:20:00 |
579.90 | 8.03% | 32.45% | 0.80% | -0.80% | -3.57% | 20.94% | 33.24% |
|
Experian Rg 05.06.2025 / 17:30:00 |
38.13 | 8.02% | 16.15% | 3.17% | -0.88% | 8.63% | 1.25% | 42.27% |
|
SEB -A- 05.06.2025 / 17:25:00 |
164.05 | 7.96% | 17.72% | 2.06% | 6.46% | -4.26% | 9.12% | 49.84% |
|
Howden Join Grp Rg 05.06.2025 / 17:30:00 |
8.455 | 7.81% | 4.67% | -2.42% | 3.65% | 16.14% | -6.16% | 23.56% |
|
Sandvik Rg 05.06.2025 / 17:25:00 |
213.80 | 7.79% | -2.14% | 1.16% | 4.19% | -6.15% | -4.91% | 22.83% |
|
SSE Rg 05.06.2025 / 17:30:00 |
17.355 | 7.73% | -6.37% | -0.37% | 2.81% | 15.82% | -2.75% | -4.23% |
|
Vestas Wind Br/Rg 04.06.2025 / 16:55:00 |
106.15 | 7.46% | -50.43% | 2.81% | 15.91% | 2.71% | -44.71% | -39.17% |
|
FBD Holds Rg 05.06.2025 / 17:28:00 |
13.500 | 7.11% | 21.52% | 3.25% | 4.85% | 0.75% | 1.88% | 38.55% |
|
Covestro I 05.06.2025 / 17:30:00 |
60.08 | 6.94% | 13.68% | 0.30% | 1.08% | 2.39% | 27.02% | 37.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 05.06.2025 / 17:30:00 |
84.58 | -0.59% |
84.62 09:00 |
83.80 09:38 |
109.75 10.02.25 |
72.52 07.04.25 |
80'727 |
|
Interpump Grp N 05.06.2025 / 17:30:00 |
34.99 | 0.03% |
35.38 10:30 |
34.70 15:54 |
47.38 14.02.25 |
25.52 09.04.25 |
131'513 |
|
Intertek Group Rg 05.06.2025 / 17:30:00 |
47.60 | -0.04% |
47.84 09:05 |
47.49 16:17 |
55.75 04.03.25 |
40.44 09.04.25 |
87'125 |
|
Intesa Sanpaolo N 05.06.2025 / 17:30:00 |
4.936 | 1.38% |
4.945 16:41 |
4.853 09:00 |
4.999 26.03.25 |
3.6773 07.04.25 |
18'317'782 |
|
Intl. Cons. Air Rg 05.06.2025 / 17:30:00 |
3.308 | -1.43% |
3.355 09:00 |
3.272 15:31 |
3.680 07.02.25 |
2.101 07.04.25 |
1'855'359 |
|
INWIT N 05.06.2025 / 17:30:00 |
10.325 | -0.15% |
10.385 10:30 |
10.275 16:12 |
10.800 06.05.25 |
8.81 08.04.25 |
539'399 |
|
Irish Contl Grp Uts 05.06.2025 / 17:28:00 |
5.300 | 1.15% |
5.300 16:27 |
5.300 16:27 |
5.620 27.03.25 |
4.7395 11.04.25 |
139 |
|
Irish Resident Rg 05.06.2025 / 17:28:00 |
1.088 | -1.98% |
1.108 09:03 |
1.084 17:22 |
1.112 04.06.25 |
0.869 14.01.25 |
83'787 |
|
ISS Rg 04.06.2025 / 16:55:00 |
173.60 | 0.00% |
179.75 26.05.25 |
121.1 09.01.25 |
125'176 | ||
|
Italgas Rg 05.06.2025 / 17:30:00 |
6.765 | -1.89% |
6.873 11:04 |
6.755 17:27 |
7.375 07.05.25 |
5.33 13.01.25 |
3'297'525 |
|
JD Sports Fsn Rg 05.06.2025 / 17:30:00 |
0.8056 | -0.32% |
0.8106 09:30 |
0.7962 15:35 |
1.043 07.01.25 |
0.6116 09.04.25 |
1'859'026 |
|
JDE Peet's Br Rg 05.06.2025 / 17:30:00 |
24.39 | 1.04% |
24.50 14:49 |
24.10 09:00 |
24.50 05.06.25 |
16.03 06.02.25 |
184'415 |
|
Jeronimo Martins N 05.06.2025 / 17:30:00 |
21.63 | 0.56% |
21.68 14:49 |
21.42 09:38 |
23.29 08.05.25 |
18.05 09.01.25 |
343'891 |
|
Jyske Bank Rg 04.06.2025 / 16:55:00 |
626.25 | 0.00% |
633.50 02.06.25 |
450.2 07.04.25 |
28'682 | ||
|
Kalmar Rg-B 05.06.2025 / 17:25:00 |
32.74 | 4.13% |
32.82 16:57 |
31.40 09:05 |
36.68 18.02.25 |
24.42 09.04.25 |
47'584 |
|
KBC Gr 05.06.2025 / 17:30:00 |
86.06 | -0.72% |
86.54 11:05 |
85.40 15:37 |
88.97 20.05.25 |
67.24 07.04.25 |
178'481 |
|
Kemira N 05.06.2025 / 17:25:00 |
19.300 | 0.52% |
19.315 17:06 |
19.050 09:39 |
22.48 11.03.25 |
16.97 25.04.25 |
70'192 |
|
Kenmare Res Rg 05.06.2025 / 17:28:00 |
4.440 | 0.00% |
5.250 18.03.25 |
3.44 03.03.25 |
1'568 | ||
|
Kering 05.06.2025 / 17:30:00 |
175.23 | -0.60% |
178.45 10:39 |
173.74 16:24 |
283.33 14.02.25 |
149.8 07.04.25 |
168'796 |
|
Kerry Grp-A- 05.06.2025 / 17:28:00 |
96.95 | 1.33% |
97.05 17:11 |
95.20 09:03 |
103.80 04.03.25 |
87.65 10.04.25 |
67'613 |
|
Kesko-B N 05.06.2025 / 17:25:00 |
20.88 | -0.29% |
20.96 10:28 |
20.76 15:23 |
21.46 30.05.25 |
17.13 05.02.25 |
102'548 |
|
Kingfisher Rg 05.06.2025 / 17:30:00 |
2.779 | -0.96% |
2.816 10:32 |
2.774 16:30 |
3.176 14.05.25 |
2.272 13.01.25 |
1'498'260 |
|
Kingspan Grp Rg 05.06.2025 / 17:28:00 |
76.20 | 2.90% |
77.10 12:26 |
74.60 09:00 |
86.50 06.03.25 |
64.025 14.01.25 |
273'736 |
|
Knorr-Bremse I 05.06.2025 / 17:30:00 |
89.53 | 0.48% |
90.25 10:37 |
88.80 09:00 |
96.40 18.03.25 |
67.9 13.01.25 |
32'050 |
|
Kojamo Rg 05.06.2025 / 17:25:00 |
10.340 | -1.05% |
10.510 14:16 |
10.320 17:10 |
10.780 28.05.25 |
8.22 19.03.25 |
85'314 |