×
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 - 13:03:37
- 56.62
- -0.34%
- -0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 21.08.2025 / 12:48:14 |
5.730 | -1.12% | -0.07 | 5.725 | 5.735 | 44'646 | |
|
InPost Br Rg 21.08.2025 / 12:48:04 |
13.135 | 0.65% | 0.09 | 13.130 | 13.140 | 61'769 | |
|
Intercont Hotels Rg 21.08.2025 / 12:48:32 |
87.90 | -1.35% | -1.20 | 87.88 | 87.94 | 7'300 | |
|
Intertek Group Rg 21.08.2025 / 12:48:06 |
47.52 | -0.50% | -0.24 | 47.48 | 47.54 | 18'900 | |
|
Intesa Sanpaolo N 21.08.2025 / 12:48:35 |
5.562 | -0.26% | -0.01 | 5.561 | 5.563 | 5'112'120 | |
|
Intl. Cons. Air Rg 21.08.2025 / 12:48:34 |
3.835 | -1.29% | -0.05 | 3.834 | 3.836 | 505'037 | |
|
INWIT N 21.08.2025 / 12:47:46 |
10.405 | -1.14% | -0.12 | 10.400 | 10.410 | 124'403 | |
|
Irish Contl Grp Uts 21.08.2025 / 12:24:40 |
5.550 | 1.65% | 0.09 | 5.500 | 5.600 | 335 | |
|
Irish Resident Rg 21.08.2025 / 12:47:43 |
0.9620 | -3.41% | -0.03 | 0.9580 | 0.9810 | 12'080 | |
|
ISS Rg 21.08.2025 / 12:48:04 |
191.50 | -0.73% | -1.40 | 191.40 | 191.60 | 76'880 | |
|
Italgas Rg 21.08.2025 / 12:48:32 |
7.675 | 1.02% | 0.08 | 7.670 | 7.680 | 387'739 | |
|
JD Sports Fsn Rg 21.08.2025 / 12:46:49 |
0.9198 | -1.89% | -0.02 | 0.9194 | 0.9202 | 769'098 | |
|
JDE Peet's Br Rg 21.08.2025 / 12:48:36 |
26.76 | -0.63% | -0.17 | 26.76 | 26.78 | 77'873 | |
|
Jeronimo Martins N 21.08.2025 / 12:43:29 |
21.36 | 0.00% | 0.00 | 21.34 | 21.38 | 14'833 | |
|
Jyske Bank Rg 21.08.2025 / 12:46:35 |
707.25 | 0.46% | 3.25 | 707.00 | 708.00 | 18'268 | |
|
Kalmar Rg-B 21.08.2025 / 12:38:25 |
40.01 | -0.20% | -0.08 | 39.94 | 40.06 | 3'590 | |
|
KBC Gr 21.08.2025 / 12:48:36 |
103.05 | -0.36% | -0.38 | 103.05 | 103.10 | 63'569 | |
|
Kemira N 21.08.2025 / 12:47:50 |
19.760 | -0.80% | -0.16 | 19.740 | 19.760 | 37'467 | |
|
Kenmare Res Rg 21.08.2025 / 12:30:50 |
3.580 | 0.56% | 0.02 | 3.580 | 3.660 | 0 | |
|
Kering 21.08.2025 / 12:48:33 |
217.80 | -1.78% | -3.95 | 217.70 | 217.80 | 28'015 | |
|
Kerry Grp-A- 21.08.2025 / 12:48:25 |
80.70 | -1.16% | -0.95 | 80.60 | 80.70 | 21'640 | |
|
Kesko-B N 21.08.2025 / 12:42:08 |
19.590 | -0.15% | -0.03 | 19.570 | 19.590 | 38'016 | |
|
Kingfisher Rg 21.08.2025 / 12:46:37 |
2.768 | -0.47% | -0.01 | 2.767 | 2.769 | 286'267 | |
|
Kingspan Grp Rg 21.08.2025 / 12:42:21 |
68.25 | -1.59% | -1.10 | 68.25 | 68.30 | 27'106 | |
|
Knorr-Bremse I 21.08.2025 / 12:47:21 |
89.85 | -0.06% | -0.05 | 89.80 | 89.90 | 16'805 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Saint-Gobain 21.08.2025 / 12:48:40 |
96.82 | 13.41% | 46.49% | -2.22% | -5.93% | -3.42% | 25.99% | 125.88% |
|
Weir Group Rg 21.08.2025 / 12:43:25 |
24.84 | 13.31% | 30.82% | 1.22% | -6.55% | 3.11% | 28.97% | 58.78% |
|
Banca Generali N 21.08.2025 / 12:48:39 |
49.49 | 13.21% | 50.91% | -2.39% | 1.98% | -4.09% | 24.63% | 86.34% |
|
Subsea 7 Rg 21.08.2025 / 12:48:32 |
205.40 | 12.97% | 36.75% | 3.40% | 0.00% | 16.87% | 5.93% | 129.90% |
|
BASF N 21.08.2025 / 12:48:33 |
47.83 | 12.94% | -1.50% | 4.28% | 4.20% | 12.30% | 7.56% | 11.63% |
|
Veolia Environnem 21.08.2025 / 12:48:32 |
30.45 | 12.92% | 7.37% | -0.08% | -0.90% | 1.08% | 4.78% | 27.42% |
|
Carlsberg -B- 21.08.2025 / 12:48:34 |
778.20 | 12.85% | -8.10% | 3.76% | -13.22% | -17.49% | 2.48% | -22.24% |
|
Muenchener Rueckv N 21.08.2025 / 12:48:32 |
559.20 | 12.60% | 45.69% | 1.12% | -2.95% | -0.96% | 18.88% | 140.08% |
|
Aegon Rg 21.08.2025 / 12:48:33 |
6.822 | 12.51% | 0.00% | 5.41% | 9.26% | 8.87% | 24.58% | 0.00% |
|
Fortum Rg 21.08.2025 / 12:48:18 |
15.125 | 12.49% | 16.71% | -2.95% | -9.36% | 0.25% | 3.17% | 39.26% |
|
SpareBank 1 SMN 21.08.2025 / 12:48:19 |
194.02 | 12.43% | 35.61% | 1.35% | -0.05% | 1.41% | 22.97% | 54.33% |
|
Securitas -B- 21.08.2025 / 12:48:40 |
152.25 | 12.31% | 54.89% | 2.70% | 4.42% | 6.94% | 30.63% | 55.44% |
|
Kingfisher Rg 21.08.2025 / 12:46:37 |
2.768 | 12.27% | 13.98% | 1.80% | -0.93% | -1.28% | -2.02% | 16.21% |
|
Kon Ah Del Br Rg 21.08.2025 / 12:48:32 |
35.54 | 12.26% | 35.88% | 2.76% | 2.21% | -3.84% | 18.05% | 24.91% |
|
Informa Rg 21.08.2025 / 12:48:17 |
8.882 | 12.13% | 14.57% | 1.37% | 0.57% | 13.41% | 7.22% | 53.73% |
|
Natl Grid Rg 21.08.2025 / 12:48:08 |
10.540 | 12.01% | 10.66% | 0.38% | -0.75% | 1.86% | 8.49% | 0.64% |
|
Dav Cam Mil Rg 21.08.2025 / 12:47:11 |
6.644 | 11.98% | -34.12% | 2.01% | 2.47% | 17.26% | -17.67% | -35.23% |
|
AB InBev 21.08.2025 / 12:48:33 |
53.98 | 11.96% | -7.69% | 3.65% | -10.05% | -12.70% | -1.77% | 2.98% |
|
Inmob Colonial 21.08.2025 / 12:48:14 |
5.730 | 11.76% | -11.32% | -1.21% | -6.49% | -5.76% | 3.90% | -7.89% |
|
Daimler Tr Hldg N 21.08.2025 / 12:47:54 |
40.71 | 11.70% | 20.60% | -1.74% | -7.86% | 6.18% | 19.09% | 51.87% |
|
CRH PLC Rg 21.08.2025 / 12:43:21 |
81.74 | 11.64% | 53.19% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Tryg Rg 21.08.2025 / 12:47:51 |
168.70 | 11.37% | 14.98% | 3.94% | 6.81% | -0.30% | 14.14% | -0.71% |
|
Sainsbury Rg 21.08.2025 / 12:36:29 |
3.050 | 11.31% | 1.60% | 2.90% | 0.53% | 7.93% | 7.39% | 38.92% |
|
Syensqo 21.08.2025 / 12:48:36 |
76.71 | 11.29% | 0.00% | 0.03% | 8.16% | 13.88% | 9.69% | 0.00% |
|
EQT Rg 21.08.2025 / 12:47:46 |
337.40 | 11.07% | 19.18% | -1.17% | 1.08% | 20.87% | -1.60% | 33.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 21.08.2025 / 12:48:14 |
5.730 | -1.12% |
5.785 09:01 |
5.725 12:32 |
6.340 11.06.25 |
4.98 13.01.25 |
44'646 |
|
InPost Br Rg 21.08.2025 / 12:48:04 |
13.135 | 0.65% |
13.210 10:37 |
13.085 09:18 |
17.755 19.02.25 |
11.81 07.04.25 |
61'769 |
|
Intercont Hotels Rg 21.08.2025 / 12:48:32 |
87.90 | -1.35% |
88.80 09:40 |
87.88 12:45 |
109.75 10.02.25 |
72.52 07.04.25 |
7'300 |
|
Intertek Group Rg 21.08.2025 / 12:48:06 |
47.52 | -0.50% |
47.89 09:12 |
47.44 12:00 |
55.75 04.03.25 |
40.44 09.04.25 |
18'900 |
|
Intesa Sanpaolo N 21.08.2025 / 12:48:35 |
5.562 | -0.26% |
5.601 09:51 |
5.556 12:46 |
5.618 20.08.25 |
3.6773 07.04.25 |
5'112'120 |
|
Intl. Cons. Air Rg 21.08.2025 / 12:48:34 |
3.835 | -1.29% |
3.890 09:46 |
3.831 10:19 |
3.935 19.08.25 |
2.101 07.04.25 |
505'037 |
|
INWIT N 21.08.2025 / 12:47:46 |
10.405 | -1.14% |
10.490 09:01 |
10.400 12:45 |
10.800 06.05.25 |
8.81 08.04.25 |
124'403 |
|
Irish Contl Grp Uts 21.08.2025 / 12:24:40 |
5.550 | 1.65% |
5.560 09:10 |
5.550 12:24 |
5.910 11.07.25 |
4.7395 11.04.25 |
335 |
|
Irish Resident Rg 21.08.2025 / 12:47:43 |
0.9620 | -3.41% |
0.9670 10:11 |
0.9615 12:04 |
1.114 09.06.25 |
0.869 14.01.25 |
12'080 |
|
ISS Rg 21.08.2025 / 12:48:04 |
191.50 | -0.73% |
193.20 09:00 |
191.50 10:51 |
195.90 15.08.25 |
121.1 09.01.25 |
76'880 |
|
Italgas Rg 21.08.2025 / 12:48:32 |
7.675 | 1.02% |
7.683 11:24 |
7.580 09:02 |
7.715 18.08.25 |
5.00504 13.01.25 |
387'739 |
|
JD Sports Fsn Rg 21.08.2025 / 12:46:49 |
0.9198 | -1.89% |
0.9308 09:04 |
0.9136 12:25 |
1.043 07.01.25 |
0.6116 09.04.25 |
769'098 |
|
JDE Peet's Br Rg 21.08.2025 / 12:48:36 |
26.76 | -0.63% |
26.90 09:00 |
26.70 11:05 |
27.12 30.07.25 |
16.03 06.02.25 |
77'873 |
|
Jeronimo Martins N 21.08.2025 / 12:43:29 |
21.36 | 0.00% |
21.38 12:37 |
21.28 10:47 |
23.29 08.05.25 |
18.05 09.01.25 |
14'833 |
|
Jyske Bank Rg 21.08.2025 / 12:46:35 |
707.25 | 0.46% |
710.00 11:30 |
698.50 09:21 |
715.00 19.08.25 |
450.2 07.04.25 |
18'268 |
|
Kalmar Rg-B 21.08.2025 / 12:38:25 |
40.01 | -0.20% |
40.21 10:56 |
39.98 11:47 |
44.70 25.07.25 |
24.42 09.04.25 |
3'590 |
|
KBC Gr 21.08.2025 / 12:48:36 |
103.05 | -0.36% |
103.65 09:02 |
102.90 12:44 |
104.18 19.08.25 |
67.24 07.04.25 |
63'569 |
|
Kemira N 21.08.2025 / 12:47:50 |
19.760 | -0.80% |
19.980 09:30 |
19.730 12:45 |
22.48 11.03.25 |
16.97 25.04.25 |
37'467 |
|
Kenmare Res Rg 21.08.2025 / 12:30:50 |
3.580 | 0.56% |
5.250 18.03.25 |
3.44 03.03.25 |
241 | ||
|
Kering 21.08.2025 / 12:48:33 |
217.80 | -1.78% |
221.25 09:23 |
217.50 12:43 |
283.33 14.02.25 |
149.8 07.04.25 |
28'015 |
|
Kerry Grp-A- 21.08.2025 / 12:48:25 |
80.70 | -1.16% |
81.55 09:25 |
80.65 12:35 |
103.80 04.03.25 |
78.275 30.07.25 |
21'640 |
|
Kesko-B N 21.08.2025 / 12:42:08 |
19.590 | -0.15% |
19.620 09:29 |
19.525 09:02 |
21.46 30.05.25 |
17.13 05.02.25 |
38'016 |
|
Kingfisher Rg 21.08.2025 / 12:46:37 |
2.768 | -0.47% |
2.785 09:45 |
2.764 12:27 |
3.176 14.05.25 |
2.272 13.01.25 |
286'267 |
|
Kingspan Grp Rg 21.08.2025 / 12:42:21 |
68.25 | -1.59% |
69.43 09:08 |
68.20 12:07 |
86.50 06.03.25 |
64.025 14.01.25 |
27'106 |
|
Knorr-Bremse I 21.08.2025 / 12:47:21 |
89.85 | -0.06% |
90.30 09:24 |
89.75 12:36 |
96.40 18.03.25 |
67.9 13.01.25 |
16'805 |