×
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
- 09.10.2024 - 17:30:02
- 52.84
- 0.63%
- 0.33
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 09.10.2024 / 17:30:00 |
32.57 | 1.09% | 0.35 | 32.54 | 32.59 | 0 | |
|
A2A N 09.10.2024 / 17:30:00 |
1.997 | 0.48% | 0.01 | 2.000 | 2.000 | 0 | |
|
AB InBev 09.10.2024 / 17:30:00 |
58.85 | 0.41% | 0.24 | 58.84 | 58.84 | 0 | |
|
ABB N 09.10.2024 / 17:25:00 |
603.20 | 1.00% | 6.00 | 603.40 | 604.20 | 0 | |
|
ABN AMRO DR 09.10.2024 / 17:30:00 |
15.710 | 0.71% | 0.11 | 15.710 | 15.715 | 0 | |
|
Abrdn Rg 09.10.2024 / 17:30:00 |
1.587 | 0.22% | 0.00 | 1.586 | 1.601 | 0 | |
|
Acciona Br 09.10.2024 / 17:30:00 |
123.65 | 0.61% | 0.75 | 123.60 | 123.70 | 0 | |
|
Acerinox Br 09.10.2024 / 17:30:00 |
9.250 | -0.11% | -0.01 | 9.240 | 9.255 | 0 | |
|
Ackermans V Haare 09.10.2024 / 17:30:00 |
188.50 | 0.96% | 1.80 | 186.90 | 192.00 | 0 | |
|
ACS Br 09.10.2024 / 17:30:00 |
42.44 | 1.53% | 0.64 | 42.46 | 42.46 | 0 | |
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 0.53% | 1.25 | 236.50 | 236.90 | 0 | |
|
Admiral Group Rg 09.10.2024 / 17:30:00 |
27.45 | 0.04% | 0.01 | 27.43 | 27.47 | 0 | |
|
Adyen 09.10.2024 / 17:30:00 |
1'398.20 | 1.16% | 16.00 | 1'397.20 | 1'397.20 | 0 | |
|
Aedifica 09.10.2024 / 17:30:00 |
62.20 | 0.89% | 0.55 | 61.30 | 64.50 | 0 | |
|
Aena Br 09.10.2024 / 17:30:00 |
201.90 | 0.55% | 1.10 | 201.60 | 202.00 | 0 | |
|
Ageas 09.10.2024 / 17:30:00 |
48.58 | 1.72% | 0.82 | 48.52 | 48.60 | 0 | |
|
AIB Grp Rg 09.10.2024 / 17:30:00 |
4.200 | 1.94% | 0.08 | 4.190 | 4.320 | 0 | |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% | 0.54 | 169.46 | 169.50 | 0 | |
|
Airbus Br Rg 09.10.2024 / 17:30:00 |
127.32 | 0.89% | 1.12 | 127.44 | 127.44 | 0 | |
|
Aker -A- 09.10.2024 / 16:20:00 |
561.00 | -0.36% | -2.00 | 560.00 | 560.00 | 0 | |
|
Aker BP Rg 09.10.2024 / 16:20:00 |
233.00 | -1.67% | -3.95 | 233.60 | 233.60 | 0 | |
|
Akzo Nobel Br Rg 09.10.2024 / 17:30:00 |
63.91 | 1.51% | 0.95 | 63.66 | 63.66 | 0 | |
|
Alcon N 09.10.2024 / 17:20:00 |
82.66 | 0.73% | 0.60 | 82.58 | 82.76 | 0 | |
|
Alfa Laval Rg 09.10.2024 / 17:25:00 |
483.20 | -0.14% | -0.70 | 483.30 | 483.40 | 0 | |
|
Allfunds Grp Rg 09.10.2024 / 17:30:00 |
5.185 | 0.58% | 0.03 | 5.170 | 5.195 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cargotec Rg-B 09.10.2024 / 17:25:00 |
52.41 | 689.21% | 905.61% | 2.32% | 15.63% | 22.22% | 157.54% | 142.82% |
|
AP Moeller-Maers-B- 09.10.2024 / 16:55:00 |
9'964.00 | 147.82% | 92.45% | -6.53% | 0.73% | -8.80% | -20.98% | -42.74% |
|
Kongsberg Gruppe Rg 09.10.2024 / 16:20:00 |
1'077.00 | 136.36% | 165.06% | -1.19% | 1.70% | 1.51% | 130.62% | 336.85% |
|
Alstom 09.10.2024 / 17:30:00 |
19.673 | 92.12% | 2.54% | 7.35% | 22.67% | 11.46% | 55.61% | -34.17% |
|
Banco Sabadell Br 09.10.2024 / 17:30:00 |
1.846 | 66.71% | 109.76% | 2.92% | 2.63% | -4.06% | 66.36% | 157.85% |
|
Konecranes Rg 09.10.2024 / 17:25:00 |
67.45 | 65.56% | 133.48% | -0.22% | 18.65% | 23.31% | 107.28% | 97.14% |
|
Deliver Hero N-Unty 09.10.2024 / 17:30:00 |
40.16 | 56.51% | -13.08% | 7.84% | 48.08% | 100.60% | 40.99% | -63.50% |
|
BCP R 09.10.2024 / 17:30:00 |
0.4158 | 50.93% | 181.39% | 6.62% | 3.28% | 7.64% | 47.29% | 145.71% |
|
Lonza N 09.10.2024 / 17:20:00 |
530.40 | 49.25% | 16.42% | -0.30% | -2.57% | 4.20% | 22.83% | -23.60% |
|
DS Smith Rg 09.10.2024 / 17:30:00 |
4.588 | 49.05% | 42.95% | -1.59% | 1.96% | 3.80% | 61.44% | 19.81% |
|
Barclays Rg 09.10.2024 / 17:30:00 |
2.304 | 48.71% | 43.18% | 4.66% | 6.96% | -0.02% | 46.45% | 16.89% |
|
Hargreaves Lans Rg 09.10.2024 / 17:30:00 |
10.838 | 47.92% | 25.70% | -2.43% | -2.10% | -0.25% | 40.16% | -23.03% |
|
Cairn Homes Rg 09.10.2024 / 17:30:00 |
1.737 | 47.67% | 123.38% | 6.30% | 11.35% | 8.49% | 72.32% | 78.87% |
|
Lotus Bakeries 09.10.2024 / 17:30:00 |
12'040.00 | 44.97% | 89.24% | 0.67% | 0.33% | 21.01% | 67.69% | 121.07% |
|
Caixabank 09.10.2024 / 17:30:00 |
5.326 | 43.96% | 45.81% | 4.72% | -0.11% | -0.58% | 38.63% | 96.77% |
|
Intesa Sanpaolo N 09.10.2024 / 17:30:00 |
3.808 | 43.25% | 81.42% | 2.47% | 2.95% | 4.38% | 56.36% | 50.60% |
|
argenx Br 09.10.2024 / 17:30:00 |
474.00 | 40.48% | 38.10% | -4.40% | -3.48% | 11.87% | -0.13% | 87.96% |
|
BAWAG Group I 09.10.2024 / 17:30:00 |
68.80 | 40.31% | 36.10% | 4.01% | 1.10% | 5.08% | 49.83% | 25.37% |
|
Leonardo N 09.10.2024 / 17:30:00 |
21.12 | 40.08% | 159.21% | 0.19% | 4.89% | -7.75% | 52.03% | 194.61% |
|
InPost Br Rg 09.10.2024 / 17:30:00 |
17.330 | 37.97% | 119.52% | 1.64% | 1.43% | 8.04% | 77.67% | 26.69% |
|
Lifco Rg-B 09.10.2024 / 15:48:13 |
330.60 | 37.88% | 94.28% | 0.00% | 4.85% | 7.88% | 80.45% | 0.00% |
|
Knorr-Bremse I 09.10.2024 / 17:30:00 |
81.00 | 36.49% | 57.84% | 1.31% | 8.91% | 10.20% | 42.91% | -11.48% |
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 36.27% | 107.74% | 1.06% | -1.18% | 8.46% | 43.76% | 125.42% |
|
Mediobanca N 09.10.2024 / 17:30:00 |
15.265 | 35.11% | 68.58% | 1.87% | 3.84% | 5.90% | 25.23% | 47.65% |
|
Inditex 09.10.2024 / 17:30:00 |
52.90 | 33.96% | 112.56% | 2.08% | 9.42% | 16.75% | 51.80% | 67.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 09.10.2024 / 17:30:00 |
32.57 | 1.09% |
32.57 17:29 |
32.06 10:04 |
34.05 27.09.24 |
22.66 08.01.24 |
149'561 |
|
A2A N 09.10.2024 / 17:30:00 |
1.997 | 0.48% |
2.011 09:31 |
1.986 15:15 |
2.116 12.09.24 |
1.6085 05.04.24 |
2'081'113 |
|
AB InBev 09.10.2024 / 17:30:00 |
58.85 | 0.41% |
59.06 09:40 |
58.36 09:00 |
62.17 17.05.24 |
53.6 18.04.24 |
640'365 |
|
ABB N 09.10.2024 / 17:25:00 |
603.20 | 1.00% |
603.20 17:17 |
595.20 09:10 |
618.80 15.07.24 |
424.1 19.01.24 |
14'401 |
|
ABN AMRO DR 09.10.2024 / 17:30:00 |
15.710 | 0.71% |
15.728 17:23 |
15.335 09:30 |
16.720 14.05.24 |
12.845 17.01.24 |
1'050'788 |
|
Abrdn Rg 09.10.2024 / 17:30:00 |
1.587 | 0.22% |
1.605 13:45 |
1.581 09:01 |
1.813 23.01.24 |
1.3455 19.04.24 |
710'493 |
|
Acciona Br 09.10.2024 / 17:30:00 |
123.65 | 0.61% |
123.90 09:23 |
122.70 09:00 |
135.15 02.01.24 |
99.86 28.02.24 |
61'818 |
|
Acerinox Br 09.10.2024 / 17:30:00 |
9.250 | -0.11% |
9.255 17:08 |
9.145 09:10 |
10.780 02.01.24 |
8.88 05.08.24 |
236'987 |
|
Ackermans V Haare 09.10.2024 / 17:30:00 |
188.50 | 0.96% |
188.60 17:07 |
186.80 10:54 |
193.50 26.09.24 |
153 17.01.24 |
7'438 |
|
ACS Br 09.10.2024 / 17:30:00 |
42.44 | 1.53% |
42.46 17:25 |
41.86 09:00 |
42.46 25.09.24 |
35.3 01.03.24 |
168'390 |
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 0.53% |
238.30 12:50 |
233.80 09:43 |
243.80 30.09.24 |
160.2 01.02.24 |
201'178 |
|
Admiral Group Rg 09.10.2024 / 17:30:00 |
27.45 | 0.04% |
27.53 09:01 |
27.24 14:33 |
31.42 15.08.24 |
24.755 07.02.24 |
70'526 |
|
Adyen 09.10.2024 / 17:30:00 |
1'398.20 | 1.16% |
1'398.40 17:29 |
1'367.70 09:22 |
1'595.40 27.03.24 |
962.8 05.08.24 |
20'570 |
|
Aedifica 09.10.2024 / 17:30:00 |
62.20 | 0.89% |
62.70 11:59 |
61.50 09:01 |
65.70 11.09.24 |
51.65 08.03.24 |
16'404 |
|
Aena Br 09.10.2024 / 17:30:00 |
201.90 | 0.55% |
202.50 09:59 |
201.00 14:45 |
202.50 09.10.24 |
159.15 08.01.24 |
44'595 |
|
Ageas 09.10.2024 / 17:30:00 |
48.58 | 1.72% |
48.64 17:22 |
47.82 09:00 |
48.64 09.10.24 |
37.15 28.02.24 |
124'376 |
|
AIB Grp Rg 09.10.2024 / 17:30:00 |
4.200 | 1.94% |
4.200 15:26 |
4.200 15:26 |
4.700 02.09.24 |
3.245 15.01.24 |
44 |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% |
169.61 17:24 |
167.85 09:05 |
179.45 15.03.24 |
150.6 05.02.24 |
223'354 |
|
Airbus Br Rg 09.10.2024 / 17:30:00 |
127.32 | 0.89% |
127.44 17:27 |
125.18 09:41 |
172.78 27.03.24 |
124.72 08.10.24 |
795'761 |
|
Aker -A- 09.10.2024 / 16:20:00 |
561.00 | -0.36% |
565.00 09:23 |
559.00 15:15 |
674.50 04.01.24 |
536 26.09.24 |
5'834 |
|
Aker BP Rg 09.10.2024 / 16:20:00 |
233.00 | -1.67% |
237.80 09:18 |
232.60 15:14 |
308.05 04.01.24 |
217.35 26.09.24 |
534'331 |
|
Akzo Nobel Br Rg 09.10.2024 / 17:30:00 |
63.91 | 1.51% |
64.05 16:42 |
62.82 09:00 |
75.24 02.01.24 |
52.82 05.08.24 |
201'210 |
|
Alcon N 09.10.2024 / 17:20:00 |
82.66 | 0.73% |
82.66 17:18 |
81.84 10:56 |
85.30 01.10.24 |
62.36 03.01.24 |
77'894 |
|
Alfa Laval Rg 09.10.2024 / 17:25:00 |
483.20 | -0.14% |
484.30 09:00 |
480.30 14:45 |
495.40 26.09.24 |
364.8 18.01.24 |
145'829 |
|
Allfunds Grp Rg 09.10.2024 / 17:30:00 |
5.185 | 0.58% |
5.225 09:08 |
5.158 15:19 |
7.220 08.04.24 |
4.87 05.08.24 |
175'694 |