×
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 - 16:25:29
- 53.26
- -0.02%
- -0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Banca Generali N 18.10.2024 / 16:09:30 |
42.60 | 0.24% | 0.10 | 42.58 | 42.60 | 21'809 | |
|
Banco BPM Rg 18.10.2024 / 16:10:30 |
6.372 | -1.03% | -0.07 | 6.370 | 6.374 | 2'730'420 | |
|
Banco Sabadell Br 18.10.2024 / 16:10:22 |
1.854 | 1.38% | 0.03 | 1.854 | 1.855 | 4'164'249 | |
|
Banco Santander Rg 18.10.2024 / 16:10:30 |
4.610 | 0.38% | 0.02 | 4.609 | 4.611 | 7'839'351 | |
|
Bankinter Br 18.10.2024 / 16:10:29 |
7.588 | 0.98% | 0.07 | 7.584 | 7.588 | 770'605 | |
|
Barclays Rg 18.10.2024 / 16:10:22 |
2.411 | -1.47% | -0.04 | 2.410 | 2.411 | 4'333'667 | |
|
Barratt Redrow Rg 18.10.2024 / 16:10:24 |
4.848 | -2.08% | -0.10 | 4.847 | 4.849 | 572'235 | |
|
BASF N 18.10.2024 / 16:10:28 |
46.95 | 1.89% | 0.87 | 46.95 | 46.96 | 589'116 | |
|
BAWAG Group I 18.10.2024 / 16:07:54 |
70.75 | 0.93% | 0.65 | 70.70 | 70.80 | 61'640 | |
|
Bayer N 18.10.2024 / 16:10:02 |
26.47 | -0.05% | -0.01 | 26.46 | 26.47 | 490'032 | |
|
BBVA Rg 18.10.2024 / 16:10:24 |
9.254 | 1.74% | 0.16 | 9.252 | 9.256 | 4'248'000 | |
|
Bca Mediolanum N 18.10.2024 / 16:08:36 |
11.515 | 0.22% | 0.03 | 11.510 | 11.520 | 234'128 | |
|
BCP R 18.10.2024 / 16:10:16 |
0.4322 | 0.32% | 0.00 | 0.4321 | 0.4325 | 15'949'247 | |
|
Beiersdorf I 18.10.2024 / 16:10:21 |
131.23 | -0.47% | -0.63 | 131.20 | 131.30 | 176'146 | |
|
Bk of IE Grp Rg 18.10.2024 / 16:10:30 |
8.962 | 0.09% | 0.01 | 8.960 | 8.966 | 746'594 | |
|
BMW I 18.10.2024 / 16:10:28 |
75.34 | 0.80% | 0.60 | 75.32 | 75.36 | 238'639 | |
|
BNP Paribas A 18.10.2024 / 16:10:30 |
66.02 | 0.49% | 0.33 | 66.01 | 66.03 | 971'768 | |
|
Bollore 18.10.2024 / 16:09:23 |
5.890 | -0.34% | -0.02 | 5.890 | 5.895 | 197'159 | |
|
Bouygues 18.10.2024 / 16:10:30 |
30.21 | -0.26% | -0.08 | 30.20 | 30.21 | 102'495 | |
|
BP Rg 18.10.2024 / 16:10:24 |
3.988 | -0.41% | -0.02 | 3.988 | 3.989 | 5'566'459 | |
|
Brenntag N 18.10.2024 / 16:10:10 |
64.26 | 0.41% | 0.26 | 64.22 | 64.26 | 97'767 | |
|
Brit Amer Tobacc Rg 18.10.2024 / 16:10:24 |
26.34 | -3.48% | -0.95 | 26.33 | 26.35 | 711'547 | |
|
BT Group Rg 18.10.2024 / 16:10:26 |
1.462 | -0.86% | -0.01 | 1.462 | 1.463 | 666'007 | |
|
Bunzl Rg 18.10.2024 / 16:09:08 |
35.56 | -1.58% | -0.57 | 35.54 | 35.56 | 126'441 | |
|
Burberry Group Rg 18.10.2024 / 16:10:32 |
7.024 | 2.03% | 0.14 | 7.022 | 7.028 | 447'438 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leroy Seafood Br 18.10.2024 / 16:07:27 |
52.65 | 27.99% | -2.90% | 1.25% | 8.96% | 18.37% | 21.99% | -29.07% |
|
Mapfre Rg 18.10.2024 / 16:10:05 |
2.488 | 27.70% | 37.02% | 1.30% | 4.27% | 10.38% | 28.38% | 38.28% |
|
DSV Br/Rg 18.10.2024 / 16:10:06 |
1'503.25 | 26.94% | 37.07% | -0.68% | 10.33% | 19.78% | 34.85% | 0.17% |
|
Galp Energia -B- 18.10.2024 / 16:10:16 |
16.580 | 26.86% | 34.00% | -2.93% | -2.15% | -12.53% | 14.03% | 69.62% |
|
Irish Contl Grp Uts 18.10.2024 / 12:10:38 |
5.420 | 26.63% | 27.06% | 0.00% | -1.10% | 0.00% | 25.55% | 28.54% |
|
Labor. Farmac. R Br 18.10.2024 / 16:05:19 |
75.50 | 26.31% | 110.92% | 1.75% | 2.86% | -14.59% | 52.96% | 35.17% |
|
Bakkafrost Rg 18.10.2024 / 16:10:04 |
662.00 | 26.14% | 8.74% | 1.22% | 11.64% | 18.32% | 40.02% | -7.36% |
|
Banca Generali N 18.10.2024 / 16:09:30 |
42.60 | 26.01% | 32.56% | 2.43% | 6.61% | 5.86% | 39.06% | 11.01% |
|
Intl Distr Svc Rg 18.10.2024 / 16:09:49 |
3.440 | 25.65% | 60.47% | 0.58% | 0.82% | -0.64% | 43.69% | -18.82% |
|
Essity Aktie-B Rg 18.10.2024 / 16:10:22 |
313.55 | 25.44% | 14.75% | 0.63% | -0.59% | 2.57% | 30.16% | 16.49% |
|
Alcon N 18.10.2024 / 16:09:29 |
81.86 | 25.27% | 30.03% | -1.02% | -0.70% | -1.40% | 26.33% | 13.26% |
|
Ageas 18.10.2024 / 16:09:52 |
49.28 | 25.16% | 18.78% | 0.53% | 4.76% | 14.44% | 29.26% | 19.74% |
|
Allianz N 18.10.2024 / 16:10:28 |
303.45 | 24.99% | 50.62% | 2.50% | 3.85% | 16.02% | 39.58% | 52.37% |
|
Givaudan N 18.10.2024 / 16:10:02 |
4'337.00 | 24.39% | 52.29% | -1.41% | -3.62% | 3.26% | 51.01% | 2.59% |
|
Aena Br 18.10.2024 / 16:09:47 |
203.80 | 24.28% | 74.77% | 2.52% | 4.09% | 9.75% | 47.43% | 40.90% |
|
Hera N 18.10.2024 / 16:10:29 |
3.702 | 24.15% | 46.43% | 4.16% | 4.52% | 6.32% | 42.71% | 5.92% |
|
Embla Med Rg 18.10.2024 / 16:04:20 |
33.60 | 23.86% | 1.80% | 5.92% | 10.39% | 10.03% | 24.31% | -22.99% |
|
Auto Trader Gr Rg 18.10.2024 / 16:10:00 |
8.844 | 23.75% | 72.33% | 2.03% | 1.17% | 11.32% | 47.99% | 49.31% |
|
CTT Rg 18.10.2024 / 16:07:02 |
4.300 | 23.64% | 40.33% | -0.46% | -3.86% | -7.18% | 25.73% | -13.18% |
|
Experian Rg 18.10.2024 / 16:10:24 |
39.23 | 23.63% | 40.20% | 0.77% | 2.59% | 9.09% | 48.49% | 23.74% |
|
AIB Grp Rg 18.10.2024 / 12:10:40 |
4.150 | 23.36% | 28.25% | -3.94% | -10.17% | -7.57% | 13.54% | 105.57% |
|
Orion-B Rg 18.10.2024 / 16:10:09 |
47.57 | 22.77% | -5.91% | -1.24% | 0.91% | 15.45% | 28.32% | 34.63% |
|
Grupo Catalana O Br 18.10.2024 / 16:02:04 |
37.95 | 22.74% | 28.76% | 0.00% | -4.23% | -4.89% | 23.41% | 25.47% |
|
Coca-Cola HBC N 18.10.2024 / 16:07:45 |
28.12 | 22.68% | 43.42% | 2.14% | 2.78% | -1.47% | 33.02% | 12.11% |
|
adidas N 18.10.2024 / 16:10:27 |
228.95 | 22.34% | 76.84% | -1.74% | 4.69% | -1.48% | 34.68% | -17.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Banca Generali N 18.10.2024 / 16:09:30 |
42.60 | 0.24% |
42.85 10:29 |
42.52 09:45 |
42.85 18.10.24 |
33.07 21.02.24 |
21'809 |
|
Banco BPM Rg 18.10.2024 / 16:10:30 |
6.372 | -1.03% |
6.436 09:01 |
6.318 09:13 |
6.762 20.05.24 |
4.592 16.01.24 |
2'730'420 |
|
Banco Sabadell Br 18.10.2024 / 16:10:22 |
1.854 | 1.38% |
1.879 11:57 |
1.809 09:15 |
2.047 24.07.24 |
1.1045 09.02.24 |
4'164'249 |
|
Banco Santander Rg 18.10.2024 / 16:10:30 |
4.610 | 0.38% |
4.671 11:55 |
4.548 09:16 |
5.130 30.08.24 |
3.563 30.01.24 |
7'839'351 |
|
Bankinter Br 18.10.2024 / 16:10:29 |
7.588 | 0.98% |
7.624 11:52 |
7.450 09:11 |
8.300 22.07.24 |
5.494 09.02.24 |
770'605 |
|
Barclays Rg 18.10.2024 / 16:10:22 |
2.411 | -1.47% |
2.451 09:07 |
2.408 16:06 |
2.460 17.10.24 |
1.3848 17.01.24 |
4'333'667 |
|
Barratt Redrow Rg 18.10.2024 / 16:10:24 |
4.848 | -2.08% |
4.914 09:02 |
4.803 10:53 |
5.706 02.01.24 |
4.382 19.04.24 |
572'235 |
|
BASF N 18.10.2024 / 16:10:28 |
46.95 | 1.89% |
47.11 14:18 |
46.20 09:00 |
54.92 04.04.24 |
40.18 05.08.24 |
589'116 |
|
BAWAG Group I 18.10.2024 / 16:07:54 |
70.75 | 0.93% |
71.15 11:55 |
69.80 09:13 |
72.15 20.09.24 |
45.34 17.01.24 |
61'640 |
|
Bayer N 18.10.2024 / 16:10:02 |
26.47 | -0.05% |
26.64 11:50 |
26.34 09:22 |
36.08 08.01.24 |
24.95 07.03.24 |
490'032 |
|
BBVA Rg 18.10.2024 / 16:10:24 |
9.254 | 1.74% |
9.364 11:55 |
9.070 09:00 |
11.275 04.04.24 |
7.975 19.01.24 |
4'248'000 |
|
Bca Mediolanum N 18.10.2024 / 16:08:36 |
11.515 | 0.22% |
11.565 11:58 |
11.440 09:10 |
11.565 18.10.24 |
8.515 02.01.24 |
234'128 |
|
BCP R 18.10.2024 / 16:10:16 |
0.4322 | 0.32% |
0.4366 11:53 |
0.4294 09:15 |
0.4402 14.10.24 |
0.2534 08.02.24 |
15'949'247 |
|
Beiersdorf I 18.10.2024 / 16:10:21 |
131.23 | -0.47% |
131.95 09:11 |
130.60 13:15 |
147.75 13.05.24 |
122.475 13.08.24 |
176'146 |
|
Bk of IE Grp Rg 18.10.2024 / 16:10:30 |
8.962 | 0.09% |
9.110 11:53 |
8.836 09:22 |
10.780 08.05.24 |
7.73 17.01.24 |
746'594 |
|
BMW I 18.10.2024 / 16:10:28 |
75.34 | 0.80% |
76.56 10:51 |
74.76 09:00 |
115.35 10.04.24 |
68.58 10.09.24 |
238'639 |
|
BNP Paribas A 18.10.2024 / 16:10:30 |
66.02 | 0.49% |
66.71 11:51 |
65.27 09:00 |
73.08 20.05.24 |
53.07 09.02.24 |
971'768 |
|
Bollore 18.10.2024 / 16:09:23 |
5.890 | -0.34% |
5.910 14:14 |
5.885 09:59 |
6.425 04.04.24 |
5.29 05.08.24 |
197'159 |
|
Bouygues 18.10.2024 / 16:10:30 |
30.21 | -0.26% |
30.42 14:32 |
30.14 09:00 |
38.26 02.04.24 |
28.44 03.10.24 |
102'495 |
|
BP Rg 18.10.2024 / 16:10:24 |
3.988 | -0.41% |
4.062 11:24 |
3.987 16:00 |
5.409 12.04.24 |
3.7975 26.09.24 |
5'566'459 |
|
Brenntag N 18.10.2024 / 16:10:10 |
64.26 | 0.41% |
65.10 14:18 |
63.86 09:00 |
87.36 06.03.24 |
61.5 23.09.24 |
97'767 |
|
Brit Amer Tobacc Rg 18.10.2024 / 16:10:24 |
26.34 | -3.48% |
26.93 09:09 |
26.24 13:50 |
29.93 12.09.24 |
22.52 17.04.24 |
711'547 |
|
BT Group Rg 18.10.2024 / 16:10:26 |
1.462 | -0.86% |
1.478 09:00 |
1.460 15:54 |
1.522 26.09.24 |
1.0175 13.02.24 |
666'007 |
|
Bunzl Rg 18.10.2024 / 16:09:08 |
35.56 | -1.58% |
35.86 09:00 |
35.30 11:15 |
37.22 18.09.24 |
28.98 05.04.24 |
126'441 |
|
Burberry Group Rg 18.10.2024 / 16:10:32 |
7.024 | 2.03% |
7.204 11:50 |
6.968 09:00 |
14.200 11.01.24 |
5.562 09.09.24 |
447'438 |