×
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 - 12:13:13
- 53.35
- 0.14%
- 0.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 18.10.2024 / 11:58:14 |
33.88 | -0.79% | -0.27 | 33.87 | 33.89 | 101'902 | |
|
A2A N 18.10.2024 / 11:56:46 |
2.209 | 0.11% | 0.00 | 2.208 | 2.209 | 1'247'976 | |
|
AB InBev 18.10.2024 / 11:58:13 |
60.56 | -0.07% | -0.04 | 60.56 | 60.58 | 236'193 | |
|
ABB N 18.10.2024 / 11:51:22 |
603.20 | -1.53% | -9.40 | 601.80 | 602.20 | 18'833 | |
|
ABN AMRO DR 18.10.2024 / 11:58:13 |
15.635 | 1.66% | 0.26 | 15.630 | 15.635 | 440'766 | |
|
Abrdn Rg 18.10.2024 / 11:58:10 |
1.730 | 0.39% | 0.01 | 1.728 | 1.730 | 221'691 | |
|
Acciona Br 18.10.2024 / 11:56:40 |
124.00 | 1.39% | 1.70 | 124.00 | 124.10 | 5'649 | |
|
Acerinox Br 18.10.2024 / 11:57:53 |
9.215 | 1.35% | 0.12 | 9.205 | 9.215 | 145'121 | |
|
Ackermans V Haare 18.10.2024 / 11:39:14 |
191.10 | -0.36% | -0.70 | 191.00 | 191.20 | 3'945 | |
|
ACS Br 18.10.2024 / 11:54:57 |
43.90 | -0.66% | -0.29 | 43.88 | 43.90 | 20'126 | |
|
adidas N 18.10.2024 / 11:58:06 |
229.85 | 1.97% | 4.45 | 229.80 | 229.90 | 129'542 | |
|
Admiral Group Rg 18.10.2024 / 11:50:34 |
27.49 | -0.04% | -0.01 | 27.48 | 27.50 | 14'536 | |
|
Adyen 18.10.2024 / 11:58:15 |
1'395.40 | 0.56% | 7.80 | 1'395.20 | 1'395.40 | 13'786 | |
|
Aedifica 18.10.2024 / 11:56:45 |
62.90 | -0.47% | -0.30 | 62.80 | 62.95 | 6'172 | |
|
Aena Br 18.10.2024 / 11:57:08 |
204.00 | -0.49% | -1.00 | 203.80 | 204.00 | 9'416 | |
|
Ageas 18.10.2024 / 11:58:08 |
49.30 | 0.20% | 0.10 | 49.28 | 49.30 | 20'584 | |
|
AIB Grp Rg 18.10.2024 / 10:56:52 |
4.135 | 1.85% | 0.08 | 4.180 | 4.195 | 201 | |
|
Air Liquide 18.10.2024 / 11:58:15 |
172.46 | -0.19% | -0.33 | 172.46 | 172.48 | 90'658 | |
|
Airbus Br Rg 18.10.2024 / 11:58:14 |
140.04 | -1.17% | -1.66 | 140.02 | 140.04 | 221'620 | |
|
Aker -A- 18.10.2024 / 11:51:24 |
570.50 | 1.51% | 8.50 | 570.00 | 571.00 | 3'384 | |
|
Aker BP Rg 18.10.2024 / 11:58:14 |
233.40 | 0.95% | 2.20 | 233.30 | 233.40 | 110'994 | |
|
Akzo Nobel Br Rg 18.10.2024 / 11:58:14 |
63.60 | 1.34% | 0.84 | 63.58 | 63.62 | 32'274 | |
|
Alcon N 18.10.2024 / 11:58:07 |
82.20 | 0.02% | 0.02 | 82.16 | 82.20 | 36'214 | |
|
Alfa Laval Rg 18.10.2024 / 11:58:09 |
478.30 | -0.42% | -2.00 | 478.20 | 478.40 | 64'489 | |
|
Allfunds Grp Rg 18.10.2024 / 11:51:02 |
5.305 | 1.34% | 0.07 | 5.300 | 5.310 | 45'720 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cargotec Rg-B 18.10.2024 / 11:58:08 |
49.90 | 658.29% | 866.21% | -2.35% | 1.34% | 11.28% | 166.28% | 125.00% |
|
AP Moeller-Maers-B- 18.10.2024 / 11:58:02 |
10'565.00 | 151.28% | 95.13% | 4.66% | -1.63% | 0.86% | -8.01% | -38.57% |
|
Kongsberg Gruppe Rg 18.10.2024 / 11:57:09 |
1'113.00 | 146.13% | 176.02% | 3.25% | 6.15% | 3.20% | 137.52% | 327.43% |
|
Alstom 18.10.2024 / 11:58:08 |
20.53 | 101.90% | 7.76% | 4.45% | 15.63% | 13.93% | 78.94% | -30.87% |
|
Banco Sabadell Br 18.10.2024 / 11:58:14 |
1.875 | 64.33% | 106.76% | 0.78% | -3.99% | -6.11% | 65.37% | 172.25% |
|
Konecranes Rg 18.10.2024 / 11:44:58 |
66.55 | 62.37% | 128.99% | 0.91% | 2.19% | 11.01% | 116.99% | 83.23% |
|
Barclays Rg 18.10.2024 / 11:58:13 |
2.431 | 59.61% | 53.67% | 3.45% | 7.45% | 5.03% | 67.83% | 23.79% |
|
BCP R 18.10.2024 / 11:58:11 |
0.4350 | 57.51% | 193.66% | 0.74% | 3.89% | 12.96% | 57.10% | 177.22% |
|
Lonza N 18.10.2024 / 11:57:15 |
553.60 | 55.10% | 20.98% | 4.93% | 4.69% | -4.55% | 65.90% | -24.08% |
|
Cairn Homes Rg 18.10.2024 / 11:53:39 |
1.772 | 51.30% | 128.87% | 4.11% | 10.47% | 10.06% | 86.33% | 79.32% |
|
Lotus Bakeries 18.10.2024 / 11:19:49 |
12'420.00 | 51.27% | 97.47% | 2.90% | 4.90% | 26.99% | 81.31% | 121.28% |
|
Intesa Sanpaolo N 18.10.2024 / 11:58:14 |
3.994 | 50.17% | 90.19% | 2.71% | 4.38% | 7.69% | 70.39% | 53.93% |
|
DS Smith Rg 18.10.2024 / 11:53:14 |
4.592 | 50.15% | 44.01% | -1.75% | -1.96% | 0.09% | 73.81% | 21.91% |
|
Deliver Hero N-Unty 18.10.2024 / 11:55:27 |
37.92 | 49.27% | -17.10% | -2.87% | 25.23% | 94.46% | 54.46% | -67.42% |
|
Hargreaves Lans Rg 18.10.2024 / 11:30:05 |
10.850 | 48.50% | 26.19% | -0.02% | -1.94% | -1.43% | 56.12% | -26.37% |
|
argenx Br 18.10.2024 / 11:56:19 |
503.20 | 46.85% | 44.36% | 3.43% | 5.14% | 11.48% | 11.01% | 97.10% |
|
InPost Br Rg 18.10.2024 / 11:55:41 |
18.570 | 46.77% | 133.52% | 6.79% | 8.79% | 21.45% | 110.88% | 41.22% |
|
Leonardo N 18.10.2024 / 11:58:05 |
21.91 | 45.56% | 169.36% | 7.59% | 5.34% | -0.32% | 57.82% | 224.12% |
|
BAWAG Group I 18.10.2024 / 11:58:14 |
70.90 | 45.56% | 41.19% | 2.24% | -1.05% | 6.22% | 70.93% | 28.74% |
|
Caixabank 18.10.2024 / 11:58:15 |
5.524 | 45.50% | 47.36% | 3.19% | 0.13% | 1.88% | 45.08% | 103.11% |
|
Ferrari Rg 18.10.2024 / 11:58:14 |
442.30 | 45.25% | 121.43% | 4.02% | 5.59% | 16.24% | 55.52% | 130.71% |
|
Intl. Cons. Air Rg 18.10.2024 / 11:57:58 |
2.547 | 43.85% | 82.64% | 7.60% | 2.99% | 28.73% | 60.95% | 17.98% |
|
Mediobanca N 18.10.2024 / 11:58:09 |
16.045 | 41.45% | 76.48% | 4.24% | 4.46% | 8.23% | 45.40% | 57.19% |
|
3I Group Rg 18.10.2024 / 11:58:14 |
33.88 | 40.88% | 155.14% | 3.64% | 2.45% | 12.07% | 69.15% | 158.91% |
|
Generali 18.10.2024 / 11:58:08 |
26.96 | 40.59% | 60.24% | 3.12% | 3.85% | 13.23% | 47.39% | 43.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 18.10.2024 / 11:58:14 |
33.88 | -0.79% |
34.19 10:01 |
33.88 11:58 |
34.19 18.10.24 |
22.66 08.01.24 |
101'902 |
|
A2A N 18.10.2024 / 11:56:46 |
2.209 | 0.11% |
2.225 10:22 |
2.196 09:06 |
2.225 18.10.24 |
1.6085 05.04.24 |
1'247'976 |
|
AB InBev 18.10.2024 / 11:58:13 |
60.56 | -0.07% |
60.70 09:57 |
60.18 09:02 |
62.17 17.05.24 |
53.6 18.04.24 |
236'193 |
|
ABB N 18.10.2024 / 11:51:22 |
603.20 | -1.53% |
609.60 10:10 |
601.60 09:19 |
621.00 17.10.24 |
424.1 19.01.24 |
18'833 |
|
ABN AMRO DR 18.10.2024 / 11:58:13 |
15.635 | 1.66% |
15.670 11:51 |
15.345 09:00 |
16.720 14.05.24 |
12.845 17.01.24 |
440'766 |
|
Abrdn Rg 18.10.2024 / 11:58:10 |
1.730 | 0.39% |
1.731 09:10 |
1.710 09:38 |
1.813 23.01.24 |
1.3455 19.04.24 |
221'691 |
|
Acciona Br 18.10.2024 / 11:56:40 |
124.00 | 1.39% |
124.20 11:02 |
121.85 09:05 |
135.15 02.01.24 |
99.86 28.02.24 |
5'649 |
|
Acerinox Br 18.10.2024 / 11:57:53 |
9.215 | 1.35% |
9.235 10:32 |
9.140 09:00 |
10.780 02.01.24 |
8.88 05.08.24 |
145'121 |
|
Ackermans V Haare 18.10.2024 / 11:39:14 |
191.10 | -0.36% |
191.70 09:07 |
190.80 10:53 |
193.50 26.09.24 |
153 17.01.24 |
3'945 |
|
ACS Br 18.10.2024 / 11:54:57 |
43.90 | -0.66% |
44.00 09:00 |
43.72 09:19 |
44.39 17.10.24 |
35.3 01.03.24 |
20'126 |
|
adidas N 18.10.2024 / 11:58:06 |
229.85 | 1.97% |
229.95 11:57 |
227.10 09:00 |
243.80 30.09.24 |
160.2 01.02.24 |
129'542 |
|
Admiral Group Rg 18.10.2024 / 11:50:34 |
27.49 | -0.04% |
27.57 09:57 |
27.45 09:29 |
31.42 15.08.24 |
24.755 07.02.24 |
14'536 |
|
Adyen 18.10.2024 / 11:58:15 |
1'395.40 | 0.56% |
1'412.60 09:56 |
1'393.00 09:00 |
1'595.40 27.03.24 |
962.8 05.08.24 |
13'786 |
|
Aedifica 18.10.2024 / 11:56:45 |
62.90 | -0.47% |
63.25 09:01 |
62.50 09:39 |
65.70 11.09.24 |
51.65 08.03.24 |
6'172 |
|
Aena Br 18.10.2024 / 11:57:08 |
204.00 | -0.49% |
204.70 09:55 |
203.20 09:05 |
208.20 16.10.24 |
159.15 08.01.24 |
9'416 |
|
Ageas 18.10.2024 / 11:58:08 |
49.30 | 0.20% |
49.34 11:50 |
49.06 09:02 |
49.39 17.10.24 |
37.15 28.02.24 |
20'584 |
|
AIB Grp Rg 18.10.2024 / 10:56:52 |
4.135 | 1.85% |
4.135 10:56 |
4.088 10:04 |
4.700 02.09.24 |
3.245 15.01.24 |
201 |
|
Air Liquide 18.10.2024 / 11:58:15 |
172.46 | -0.19% |
172.70 09:57 |
171.56 09:01 |
179.45 15.03.24 |
150.6 05.02.24 |
90'658 |
|
Airbus Br Rg 18.10.2024 / 11:58:14 |
140.04 | -1.17% |
141.22 09:04 |
139.90 11:51 |
172.78 27.03.24 |
124.72 08.10.24 |
221'620 |
|
Aker -A- 18.10.2024 / 11:51:24 |
570.50 | 1.51% |
573.00 11:06 |
568.00 10:15 |
674.50 04.01.24 |
536 26.09.24 |
3'384 |
|
Aker BP Rg 18.10.2024 / 11:58:14 |
233.40 | 0.95% |
234.80 10:51 |
232.45 10:08 |
308.05 04.01.24 |
217.35 26.09.24 |
110'994 |
|
Akzo Nobel Br Rg 18.10.2024 / 11:58:14 |
63.60 | 1.34% |
63.74 10:31 |
63.12 09:00 |
75.24 02.01.24 |
52.82 05.08.24 |
32'274 |
|
Alcon N 18.10.2024 / 11:58:07 |
82.20 | 0.02% |
82.42 10:45 |
81.70 09:05 |
85.30 01.10.24 |
62.36 03.01.24 |
36'214 |
|
Alfa Laval Rg 18.10.2024 / 11:58:09 |
478.30 | -0.42% |
480.60 10:04 |
477.35 09:19 |
495.40 26.09.24 |
364.8 18.01.24 |
64'489 |
|
Allfunds Grp Rg 18.10.2024 / 11:51:02 |
5.305 | 1.34% |
5.335 10:34 |
5.233 09:01 |
7.220 08.04.24 |
4.87 05.08.24 |
45'720 |