×
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 - 16:29:11
- 53.28
- 0.02%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Allianz N 18.10.2024 / 16:13:51 |
303.40 | 0.26% | 0.80 | 303.40 | 303.50 | 143'093 | |
|
Alstom 18.10.2024 / 16:13:17 |
20.45 | 0.27% | 0.06 | 20.44 | 20.46 | 225'421 | |
|
Altri Rg 18.10.2024 / 16:10:49 |
5.118 | -0.39% | -0.02 | 5.110 | 5.120 | 24'142 | |
|
Amadeus IT Grp Br-A 18.10.2024 / 16:14:07 |
66.82 | 0.42% | 0.28 | 66.80 | 66.84 | 424'088 | |
|
Ambu-B Br/Rg 18.10.2024 / 16:14:05 |
129.55 | 1.09% | 1.40 | 129.50 | 129.60 | 91'668 | |
|
Amplifon N 18.10.2024 / 16:13:57 |
27.74 | 0.00% | 0.00 | 27.73 | 27.74 | 390'103 | |
|
Amundi 18.10.2024 / 16:11:49 |
70.30 | 0.14% | 0.10 | 70.25 | 70.35 | 20'768 | |
|
Andritz I 18.10.2024 / 16:13:10 |
60.63 | -0.86% | -0.53 | 60.60 | 60.65 | 75'697 | |
|
Anglo American 18.10.2024 / 16:13:51 |
23.81 | 1.13% | 0.27 | 23.81 | 23.82 | 997'853 | |
|
Antofagasta Rg 18.10.2024 / 16:13:47 |
18.253 | 1.60% | 0.29 | 18.245 | 18.255 | 236'305 | |
|
AP Moeller-Maers-B- 18.10.2024 / 16:14:05 |
10'470.00 | 3.05% | 310.00 | 10'465.00 | 10'475.00 | 11'062 | |
|
ArcelorMittal Rg 18.10.2024 / 16:14:01 |
22.43 | 1.68% | 0.37 | 22.42 | 22.43 | 1'018'218 | |
|
argenx Br 18.10.2024 / 16:14:03 |
502.20 | -0.12% | -0.60 | 502.20 | 502.60 | 9'205 | |
|
Ashtead Group Rg 26.08.2019 / 15:26:26 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Asm Int Rg 18.10.2024 / 16:14:08 |
519.00 | 1.37% | 7.00 | 518.80 | 519.00 | 75'087 | |
|
ASML Hldg Br Rg 18.10.2024 / 16:14:11 |
664.00 | 4.90% | 31.00 | 663.90 | 664.30 | 517'645 | |
|
Assa Abloy Rg-B 18.10.2024 / 16:13:54 |
338.75 | -0.25% | -0.85 | 338.70 | 338.90 | 722'217 | |
|
Associat Brit Fo Rg 18.10.2024 / 16:13:55 |
23.50 | -1.55% | -0.37 | 23.49 | 23.51 | 129'686 | |
|
AstraZeneca Rg 18.10.2024 / 16:14:07 |
118.90 | -0.99% | -1.19 | 118.88 | 118.90 | 255'135 | |
|
AT & S Austria Te I 18.10.2024 / 15:59:30 |
20.10 | 1.88% | 0.37 | 20.02 | 20.30 | 1'794 | |
|
Auto Trader Gr Rg 18.10.2024 / 16:14:10 |
8.840 | -0.90% | -0.08 | 8.838 | 8.842 | 193'173 | |
|
AXA 18.10.2024 / 16:14:09 |
35.96 | 0.01% | 0.01 | 35.95 | 35.96 | 813'783 | |
|
B&M EurValRet Rg 18.10.2024 / 16:13:56 |
4.064 | -0.68% | -0.03 | 4.062 | 4.065 | 1'091'137 | |
|
BAE Systems Rg 18.10.2024 / 16:13:48 |
13.170 | -0.90% | -0.12 | 13.165 | 13.170 | 525'221 | |
|
Bakkafrost Rg 18.10.2024 / 16:11:41 |
662.00 | -1.49% | -10.00 | 661.00 | 662.00 | 26'372 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Inditex 18.10.2024 / 16:13:51 |
53.78 | 38.65% | 120.00% | 0.79% | 3.48% | 19.48% | 59.58% | 77.59% |
|
Knorr-Bremse I 18.10.2024 / 16:13:31 |
81.60 | 38.48% | 60.15% | 1.02% | 4.55% | 14.77% | 50.11% | -11.20% |
|
Ericsson-B N 18.10.2024 / 16:14:13 |
88.24 | 38.39% | 43.42% | 13.39% | 14.54% | 22.66% | 78.77% | -17.42% |
|
Netcompan Grp Br/Rg 18.10.2024 / 16:11:52 |
312.60 | 38.39% | 6.05% | 2.56% | -0.19% | 8.77% | 34.05% | -56.79% |
|
Lifco Rg-B 09.10.2024 / 15:48:13 |
330.60 | 37.88% | 94.28% | 0.00% | 0.00% | 0.00% | 78.32% | 0.00% |
|
ABB N 18.10.2024 / 16:10:43 |
603.60 | 37.35% | 93.62% | 0.03% | 4.72% | 2.24% | 66.28% | 113.35% |
|
Erste Group Bk I 18.10.2024 / 16:13:42 |
50.48 | 36.36% | 66.61% | 2.41% | 4.14% | 5.77% | 56.09% | 28.24% |
|
Glenveagh Prop Rg 18.10.2024 / 16:08:23 |
1.630 | 34.99% | 92.66% | 0.62% | 5.43% | 17.60% | 76.60% | 44.07% |
|
Banco BPM Rg 18.10.2024 / 16:13:28 |
6.370 | 34.89% | 93.10% | 3.41% | 4.46% | -0.66% | 35.60% | 123.36% |
|
Bca Mediolanum N 18.10.2024 / 16:13:36 |
11.515 | 34.77% | 46.76% | 2.31% | 2.40% | 5.59% | 49.09% | 16.99% |
|
Muenchener Rueckv N 18.10.2024 / 16:14:10 |
503.00 | 34.17% | 66.47% | 0.70% | 3.03% | 10.23% | 36.17% | 106.67% |
|
Bureau Veritas 18.10.2024 / 16:14:00 |
30.34 | 33.89% | 23.93% | 2.81% | 1.13% | 4.80% | 34.43% | 12.46% |
|
Inv Rg-B 18.10.2024 / 16:13:47 |
309.45 | 32.01% | 63.48% | -0.45% | -0.29% | 3.10% | 54.74% | 56.52% |
|
Deutsche Bank N 18.10.2024 / 16:14:04 |
16.204 | 31.23% | 52.45% | 0.17% | 6.99% | 12.22% | 69.92% | 41.82% |
|
Deutsche Telekom N 18.10.2024 / 16:13:56 |
28.17 | 30.21% | 51.29% | 3.68% | 7.56% | 16.29% | 39.40% | 70.94% |
|
NN Group Rg 18.10.2024 / 16:14:11 |
46.33 | 30.04% | 21.83% | 2.58% | 3.15% | 1.04% | 54.88% | 4.65% |
|
Kingfisher Rg 18.10.2024 / 16:11:37 |
3.141 | 29.88% | 33.60% | 0.80% | -2.42% | 11.78% | 56.19% | -4.29% |
|
Bankinter Br 18.10.2024 / 16:11:33 |
7.576 | 29.64% | 19.60% | 0.81% | -4.27% | -6.47% | 20.14% | 46.53% |
|
Lloyds Banking G Rg 18.10.2024 / 16:13:45 |
0.6162 | 29.57% | 35.14% | 3.11% | 6.31% | 2.05% | 48.27% | 25.99% |
|
Nokia N 18.10.2024 / 16:14:07 |
4.179 | 29.10% | -8.94% | 4.57% | 10.16% | 17.97% | 37.77% | -23.75% |
|
Kemira N 18.10.2024 / 16:12:52 |
21.76 | 29.08% | 50.59% | -2.42% | -2.33% | 5.84% | 43.73% | 57.73% |
|
Imperial Brands Rg 18.10.2024 / 16:13:36 |
22.96 | 28.76% | 12.34% | 1.37% | 5.95% | 6.84% | 33.92% | 48.08% |
|
Next Rg 18.10.2024 / 16:13:16 |
102.15 | 28.69% | 79.30% | 0.00% | 1.90% | 15.90% | 49.87% | 33.01% |
|
ICG Rg 18.10.2024 / 16:13:25 |
21.30 | 28.56% | 86.75% | 1.87% | -8.03% | 0.66% | 61.79% | 2.37% |
|
Buzzi N 18.10.2024 / 16:13:18 |
35.12 | 28.49% | 97.18% | -1.76% | -2.09% | -4.04% | 42.19% | 74.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Allianz N 18.10.2024 / 16:13:51 |
303.40 | 0.26% |
304.00 09:04 |
302.20 09:00 |
304.00 18.10.24 |
238 05.08.24 |
143'093 |
|
Alstom 18.10.2024 / 16:13:17 |
20.45 | 0.27% |
20.66 12:02 |
20.35 09:01 |
20.66 18.10.24 |
8.84102 03.01.24 |
225'421 |
|
Altri Rg 18.10.2024 / 16:10:49 |
5.118 | -0.39% |
5.155 09:41 |
5.110 16:10 |
5.625 15.05.24 |
4.274 14.02.24 |
24'142 |
|
Amadeus IT Grp Br-A 18.10.2024 / 16:14:07 |
66.82 | 0.42% |
67.04 10:04 |
66.51 09:15 |
68.70 06.06.24 |
53.94 29.02.24 |
424'088 |
|
Ambu-B Br/Rg 18.10.2024 / 16:14:05 |
129.55 | 1.09% |
131.95 09:54 |
128.45 09:00 |
154.60 20.08.24 |
97.95 05.01.24 |
91'668 |
|
Amplifon N 18.10.2024 / 16:13:57 |
27.74 | 0.00% |
28.39 09:43 |
27.52 15:36 |
35.14 14.06.24 |
25.04 04.10.24 |
390'103 |
|
Amundi 18.10.2024 / 16:11:49 |
70.30 | 0.14% |
70.75 13:56 |
70.00 09:20 |
72.30 16.05.24 |
58.75 13.02.24 |
20'768 |
|
Andritz I 18.10.2024 / 16:13:10 |
60.63 | -0.86% |
61.18 10:45 |
60.35 09:01 |
65.60 26.09.24 |
50.925 29.04.24 |
75'697 |
|
Anglo American 18.10.2024 / 16:13:51 |
23.81 | 1.13% |
24.18 14:18 |
23.64 09:00 |
28.12 13.05.24 |
16.576 05.03.24 |
997'853 |
|
Antofagasta Rg 18.10.2024 / 16:13:47 |
18.253 | 1.60% |
18.585 09:25 |
18.145 09:00 |
24.21 21.05.24 |
15.435 17.01.24 |
236'305 |
|
AP Moeller-Maers-B- 18.10.2024 / 16:14:05 |
10'470.00 | 3.05% |
10'610.00 11:30 |
10'120.00 09:00 |
14'430.00 04.01.24 |
8420 26.03.24 |
11'062 |
|
ArcelorMittal Rg 18.10.2024 / 16:14:01 |
22.43 | 1.68% |
22.69 14:18 |
22.08 09:00 |
26.95 12.02.24 |
18.53 05.08.24 |
1'018'218 |
|
argenx Br 18.10.2024 / 16:14:03 |
502.20 | -0.12% |
505.00 09:00 |
500.00 15:40 |
506.60 17.10.24 |
322.6 20.03.24 |
9'205 |
|
Ashtead Group Rg 26.08.2019 / 15:26:26 |
0.0000 | 0.00% | |||||
|
Asm Int Rg 18.10.2024 / 16:14:08 |
519.00 | 1.37% |
523.90 10:02 |
509.00 09:00 |
748.00 11.07.24 |
425.55 04.01.24 |
75'087 |
|
ASML Hldg Br Rg 18.10.2024 / 16:14:11 |
664.00 | 4.90% |
666.70 16:11 |
634.00 09:00 |
1'021.80 11.07.24 |
624.8 17.10.24 |
517'645 |
|
Assa Abloy Rg-B 18.10.2024 / 16:13:54 |
338.75 | -0.25% |
341.80 10:52 |
337.90 14:57 |
349.00 26.09.24 |
277 03.01.24 |
722'217 |
|
Associat Brit Fo Rg 18.10.2024 / 16:13:55 |
23.50 | -1.55% |
23.70 09:03 |
23.34 11:15 |
27.64 23.04.24 |
21.585 10.09.24 |
129'686 |
|
AstraZeneca Rg 18.10.2024 / 16:14:07 |
118.90 | -0.99% |
120.68 11:14 |
118.76 15:51 |
133.36 03.09.24 |
94.61 12.02.24 |
255'135 |
|
AT & S Austria Te I 18.10.2024 / 15:59:30 |
20.10 | 1.88% |
20.60 10:02 |
19.940 09:08 |
26.70 02.01.24 |
15.06 09.08.24 |
1'794 |
|
Auto Trader Gr Rg 18.10.2024 / 16:14:10 |
8.840 | -0.90% |
8.892 10:03 |
8.806 09:18 |
8.992 26.09.24 |
6.66 16.04.24 |
193'173 |
|
AXA 18.10.2024 / 16:14:09 |
35.96 | 0.01% |
36.08 14:18 |
35.79 10:39 |
36.66 20.09.24 |
29.03 14.06.24 |
813'783 |
|
B&M EurValRet Rg 18.10.2024 / 16:13:56 |
4.064 | -0.68% |
4.133 13:16 |
4.061 16:12 |
5.738 02.01.24 |
4.018 23.09.24 |
1'091'137 |
|
BAE Systems Rg 18.10.2024 / 16:13:48 |
13.170 | -0.90% |
13.285 11:24 |
13.165 15:35 |
14.150 03.06.24 |
11.1375 02.01.24 |
525'221 |
|
Bakkafrost Rg 18.10.2024 / 16:11:41 |
662.00 | -1.49% |
674.50 09:05 |
659.50 15:32 |
698.50 22.03.24 |
521.5 03.01.24 |
26'372 |