×
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
- 18.10.2024 - 17:30:04
- 53.36
- 0.16%
- 0.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Johnson Matthey Rg 18.10.2024 / 17:30:00 |
15.210 | 0.66% | 0.10 | 14.910 | 15.220 | 54'270 | |
|
Just Eat Takeaw Rg 18.10.2024 / 17:30:00 |
10.995 | -0.05% | -0.01 | 10.950 | 10.995 | 785'180 | |
|
KBC Gr 18.10.2024 / 17:30:00 |
67.72 | -1.60% | -1.10 | 67.98 | 67.98 | 499'087 | |
|
Kemira N 18.10.2024 / 17:25:00 |
21.72 | 0.37% | 0.08 | 21.76 | 21.76 | 49'433 | |
|
Kering 18.10.2024 / 17:30:00 |
237.70 | 3.33% | 7.65 | 237.45 | 237.85 | 251'053 | |
|
Kerry Grp-A- 18.10.2024 / 17:27:31 |
94.50 | 0.00% | 0.00 | 94.60 | 94.60 | 77'279 | |
|
Kesko-B N 18.10.2024 / 17:25:00 |
18.380 | 0.25% | 0.05 | 18.375 | 18.390 | 75'688 | |
|
Kingfisher Rg 18.10.2024 / 17:30:00 |
3.142 | -0.85% | -0.03 | 3.141 | 3.145 | 2'030'350 | |
|
Kingspan Grp Rg 18.10.2024 / 17:28:00 |
83.25 | 0.12% | 0.10 | 83.25 | 83.45 | 221'759 | |
|
Knorr-Bremse I 18.10.2024 / 17:30:00 |
81.70 | 0.03% | 0.03 | 81.60 | 83.30 | 161'638 | |
|
Kojamo Rg 18.10.2024 / 17:25:00 |
9.375 | -1.16% | -0.11 | 9.345 | 9.405 | 115'274 | |
|
Kon Ah Del Br Rg 18.10.2024 / 17:30:00 |
30.78 | 0.82% | 0.25 | 30.72 | 30.72 | 802'687 | |
|
Kone-B Rg 18.10.2024 / 17:25:00 |
52.98 | 1.79% | 0.93 | 52.96 | 52.96 | 351'890 | |
|
Konecranes Rg 18.10.2024 / 17:25:00 |
66.60 | 0.60% | 0.40 | 66.35 | 66.60 | 93'040 | |
|
Kongsberg Gruppe Rg 18.10.2024 / 16:20:00 |
1'112.00 | -2.92% | -33.50 | 1'119.00 | 1'119.00 | 57'764 | |
|
Koninkl KPN Br Rg 18.10.2024 / 17:30:00 |
3.793 | -0.28% | -0.01 | 3.800 | 3.800 | 3'510'618 | |
|
Kühne + Nagel N 18.10.2024 / 17:20:00 |
224.50 | 0.36% | 0.80 | 224.20 | 224.60 | 26'141 | |
|
L'Oreal 18.10.2024 / 17:30:00 |
373.48 | 0.33% | 1.23 | 372.70 | 372.70 | 181'184 | |
|
Labor. Farmac. R Br 18.10.2024 / 17:30:00 |
76.03 | -0.10% | -0.08 | 75.95 | 76.05 | 15'413 | |
|
Land Sec REIT Rg 18.10.2024 / 17:30:00 |
6.458 | -0.69% | -0.05 | 6.455 | 6.465 | 188'733 | |
|
Legal & General Rg 18.10.2024 / 17:30:00 |
2.306 | -0.19% | 0.00 | 2.305 | 2.306 | 1'483'429 | |
|
LEGRAND 18.10.2024 / 17:29:53 |
106.33 | 0.00% | 0.00 | 106.35 | 106.35 | 341'922 | |
|
Lenzing I 18.10.2024 / 17:30:00 |
34.15 | 3.02% | 1.00 | 33.70 | 34.45 | 38'662 | |
|
Leonardo N 18.10.2024 / 17:30:00 |
22.03 | 1.22% | 0.27 | 21.99 | 21.99 | 977'300 | |
|
Leroy Seafood Br 18.10.2024 / 16:20:00 |
52.65 | -1.68% | -0.90 | 52.55 | 52.80 | 108'380 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mercedes-BenzGr N 18.10.2024 / 17:30:00 |
57.37 | -8.96% | -7.25% | -0.47% | 4.59% | -8.76% | -7.48% | -18.90% |
|
Demant Br/Rg 18.10.2024 / 16:55:00 |
268.80 | -9.87% | 38.33% | 2.21% | -0.11% | 4.92% | 2.09% | -8.12% |
|
Oesterreich Post I 18.10.2024 / 17:30:00 |
29.50 | -9.94% | -0.51% | -0.17% | -0.51% | -4.38% | -5.14% | -20.83% |
|
Cofinimmo 18.10.2024 / 17:30:00 |
63.13 | -10.01% | -23.51% | -1.29% | -5.22% | 5.65% | 13.94% | -53.68% |
|
DCC Rg 18.10.2024 / 17:30:00 |
52.20 | -10.13% | 26.49% | 3.62% | 1.26% | -2.02% | 18.34% | -13.62% |
|
Bouygues 18.10.2024 / 17:30:00 |
30.16 | -11.15% | 8.02% | 2.45% | -5.54% | -6.83% | -3.27% | -10.56% |
|
Johnson Matthey Rg 18.10.2024 / 17:30:00 |
15.210 | -11.27% | -28.73% | -0.72% | 3.08% | -8.15% | 3.12% | -44.85% |
|
Nestlé N 18.10.2024 / 17:20:00 |
86.12 | -11.53% | -19.71% | 2.40% | 4.46% | -2.16% | -12.54% | -24.90% |
|
Amplifon N 18.10.2024 / 17:30:00 |
27.87 | -11.66% | -0.31% | 1.86% | 6.95% | -5.20% | 2.31% | -33.20% |
|
Enagas Br 18.10.2024 / 17:30:00 |
13.515 | -11.76% | -14.29% | 1.43% | -0.37% | -0.63% | -14.70% | -31.16% |
|
Interpump Grp N 18.10.2024 / 17:30:00 |
41.49 | -12.01% | -2.18% | 1.27% | 6.82% | 3.47% | 4.96% | -30.69% |
|
Barratt Redrow Rg 18.10.2024 / 17:30:00 |
4.851 | -12.22% | 23.59% | 5.13% | -3.41% | -5.96% | 23.96% | -28.00% |
|
Heineken Holding Br 18.10.2024 / 17:30:00 |
67.15 | -12.40% | -6.87% | 1.86% | 0.37% | -8.39% | -4.14% | -13.20% |
|
Naturgy Grp Br 18.10.2024 / 17:30:00 |
23.52 | -12.93% | -3.53% | -0.30% | 2.98% | 3.25% | -10.67% | 1.12% |
|
De Longhi N 18.10.2024 / 17:30:00 |
26.87 | -13.19% | 26.83% | -0.26% | 0.64% | -12.65% | 24.63% | -19.83% |
|
EDP-Energias N 18.10.2024 / 17:30:00 |
3.886 | -13.94% | -15.81% | 0.54% | -1.33% | 2.83% | 4.00% | -16.01% |
|
BP Rg 18.10.2024 / 17:30:00 |
3.992 | -13.98% | -16.02% | -2.47% | -2.47% | -12.20% | -26.91% | 10.23% |
|
ArcelorMittal Rg 18.10.2024 / 17:30:00 |
22.47 | -14.08% | -10.23% | -0.93% | 4.95% | 8.29% | 9.64% | -20.25% |
|
Glencore Rg 18.10.2024 / 17:30:00 |
4.109 | -14.48% | -27.05% | -3.04% | 8.33% | -5.30% | -5.67% | 3.79% |
|
ELIA GROUP 18.10.2024 / 17:30:00 |
97.60 | -14.71% | -27.30% | 1.30% | -3.22% | 2.95% | 9.23% | -4.68% |
|
Heineken Br Rg 18.10.2024 / 17:30:00 |
78.38 | -14.86% | -10.92% | 1.63% | -0.99% | -13.56% | -5.15% | -14.69% |
|
Dt Lufthansa N 18.10.2024 / 17:30:00 |
6.800 | -15.04% | -12.41% | 5.62% | 7.27% | 15.25% | 2.55% | 13.77% |
|
Hexagon Rg-B 18.10.2024 / 17:25:00 |
103.25 | -15.36% | -6.08% | -1.90% | 1.20% | -3.86% | 9.96% | -24.86% |
|
Acerinox Br 18.10.2024 / 17:30:00 |
9.085 | -15.42% | -1.70% | -0.27% | -6.05% | -6.53% | 3.00% | -25.07% |
|
Aker -A- 18.10.2024 / 16:20:00 |
565.50 | -15.68% | -21.89% | -1.14% | -0.09% | -12.39% | -14.51% | -29.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Johnson Matthey Rg 18.10.2024 / 17:30:00 |
15.210 | 0.66% |
15.305 10:36 |
15.120 09:02 |
19.150 09.05.24 |
14.47 23.09.24 |
54'270 |
|
Just Eat Takeaw Rg 18.10.2024 / 17:30:00 |
10.995 | -0.05% |
11.070 16:42 |
10.890 10:07 |
15.990 15.02.24 |
10.01 05.08.24 |
785'180 |
|
KBC Gr 18.10.2024 / 17:30:00 |
67.72 | -1.60% |
69.18 11:12 |
67.39 09:00 |
72.36 19.09.24 |
56.02 07.02.24 |
499'087 |
|
Kemira N 18.10.2024 / 17:25:00 |
21.72 | 0.37% |
21.82 15:19 |
21.60 09:23 |
24.58 11.06.24 |
15.96 13.02.24 |
49'433 |
|
Kering 18.10.2024 / 17:30:00 |
237.70 | 3.33% |
243.70 14:18 |
233.15 09:00 |
438.63 14.03.24 |
215.475 16.10.24 |
251'053 |
|
Kerry Grp-A- 18.10.2024 / 17:27:31 |
94.50 | 0.00% |
94.80 10:45 |
93.95 09:02 |
95.25 10.09.24 |
74.1 20.06.24 |
77'279 |
|
Kesko-B N 18.10.2024 / 17:25:00 |
18.380 | 0.25% |
18.435 09:44 |
18.310 16:15 |
19.360 01.10.24 |
15.625 25.04.24 |
75'688 |
|
Kingfisher Rg 18.10.2024 / 17:30:00 |
3.142 | -0.85% |
3.163 09:00 |
3.135 09:05 |
3.329 19.09.24 |
2.098 05.02.24 |
2'030'350 |
|
Kingspan Grp Rg 18.10.2024 / 17:28:00 |
83.25 | 0.12% |
83.90 10:33 |
82.70 15:37 |
92.15 27.05.24 |
72.14 17.01.24 |
221'759 |
|
Knorr-Bremse I 18.10.2024 / 17:30:00 |
81.70 | 0.03% |
82.20 09:12 |
81.45 09:01 |
82.20 18.10.24 |
54.76 19.01.24 |
161'638 |
|
Kojamo Rg 18.10.2024 / 17:25:00 |
9.375 | -1.16% |
9.605 09:00 |
9.325 15:38 |
12.010 02.01.24 |
8.965 16.08.24 |
115'274 |
|
Kon Ah Del Br Rg 18.10.2024 / 17:30:00 |
30.78 | 0.82% |
30.78 17:29 |
30.36 10:55 |
31.53 04.09.24 |
25.3975 19.01.24 |
802'687 |
|
Kone-B Rg 18.10.2024 / 17:25:00 |
52.98 | 1.79% |
52.98 17:24 |
52.00 09:25 |
54.78 30.09.24 |
41.335 11.03.24 |
351'890 |
|
Konecranes Rg 18.10.2024 / 17:25:00 |
66.60 | 0.60% |
67.20 09:00 |
66.05 09:15 |
68.65 26.09.24 |
38.09 05.01.24 |
93'040 |
|
Kongsberg Gruppe Rg 18.10.2024 / 16:20:00 |
1'112.00 | -2.92% |
1'145.00 09:00 |
1'107.00 15:35 |
1'147.00 17.10.24 |
465.6 03.01.24 |
57'764 |
|
Koninkl KPN Br Rg 18.10.2024 / 17:30:00 |
3.793 | -0.28% |
3.796 17:13 |
3.772 10:55 |
3.816 17.10.24 |
3.109 02.01.24 |
3'510'618 |
|
Kühne + Nagel N 18.10.2024 / 17:20:00 |
224.50 | 0.36% |
226.70 11:15 |
224.00 09:03 |
301.50 05.01.24 |
218.1 04.10.24 |
26'141 |
|
L'Oreal 18.10.2024 / 17:30:00 |
373.48 | 0.33% |
376.30 09:57 |
371.35 09:01 |
461.85 06.06.24 |
346.25 16.10.24 |
181'184 |
|
Labor. Farmac. R Br 18.10.2024 / 17:30:00 |
76.03 | -0.10% |
76.55 11:06 |
75.45 16:15 |
94.15 27.05.24 |
60 29.01.24 |
15'413 |
|
Land Sec REIT Rg 18.10.2024 / 17:30:00 |
6.458 | -0.69% |
6.500 11:31 |
6.430 15:54 |
7.208 02.01.24 |
6.024 28.02.24 |
188'733 |
|
Legal & General Rg 18.10.2024 / 17:30:00 |
2.306 | -0.19% |
2.318 10:09 |
2.286 15:53 |
2.583 31.01.24 |
2.117 05.08.24 |
1'483'429 |
|
LEGRAND 18.10.2024 / 17:29:53 |
106.33 | 0.00% |
106.98 13:56 |
105.65 09:15 |
107.40 26.09.24 |
88.42 10.01.24 |
341'922 |
|
Lenzing I 18.10.2024 / 17:30:00 |
34.15 | 3.02% |
34.20 16:59 |
33.30 09:01 |
37.75 13.06.24 |
24.65 18.03.24 |
38'662 |
|
Leonardo N 18.10.2024 / 17:30:00 |
22.03 | 1.22% |
22.08 16:47 |
21.66 09:14 |
24.58 10.06.24 |
15.03 02.01.24 |
977'300 |
|
Leroy Seafood Br 18.10.2024 / 16:20:00 |
52.65 | -1.68% |
53.70 09:01 |
52.50 16:19 |
54.03 17.10.24 |
39.44 27.02.24 |
108'380 |