×
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
- 17.04.2025 - 17:45:05
- 51.43
- -0.08%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 17.04.2025 / 17:30:00 |
114.10 | -3.47% | -4.10 | 113.80 | 114.20 | 0 | |
|
Bk of IE Grp Rg 17.04.2025 / 17:28:00 |
10.135 | -2.17% | -0.23 | 10.105 | 10.135 | 0 | |
|
BMW I 17.04.2025 / 17:30:00 |
70.34 | 0.11% | 0.08 | 70.26 | 70.26 | 0 | |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | -1.05% | -0.75 | 70.74 | 70.74 | 0 | |
|
Boliden Rg 17.04.2025 / 12:55:00 |
280.00 | -0.36% | -1.00 | 279.80 | 280.90 | 0 | |
|
Bouygues 17.04.2025 / 17:30:00 |
37.42 | -0.05% | -0.02 | 37.41 | 37.56 | 0 | |
|
BP Rg 17.04.2025 / 17:30:00 |
3.601 | 1.35% | 0.05 | 3.592 | 3.602 | 0 | |
|
BPER Banca N 17.04.2025 / 17:30:00 |
6.643 | -1.61% | -0.11 | 6.636 | 6.636 | 0 | |
|
Brenntag N 17.04.2025 / 17:30:00 |
55.44 | -1.42% | -0.80 | 54.42 | 55.46 | 0 | |
|
Brit Amer Tobacc Rg 17.04.2025 / 17:30:00 |
31.55 | -0.69% | -0.22 | 31.52 | 31.56 | 0 | |
|
Brit Land Co REI Rg 17.04.2025 / 17:30:00 |
3.848 | 2.34% | 0.09 | 3.844 | 3.920 | 0 | |
|
BrunelloCucinelli N 17.04.2025 / 17:30:00 |
96.64 | -0.72% | -0.70 | 96.62 | 96.62 | 0 | |
|
BT Group Rg 17.04.2025 / 17:30:00 |
1.656 | -0.63% | -0.01 | 1.656 | 1.657 | 0 | |
|
Bunzl Rg 17.04.2025 / 17:30:00 |
22.84 | -0.70% | -0.16 | 22.82 | 22.84 | 0 | |
|
Burberry Group Rg 17.04.2025 / 17:30:00 |
6.598 | -0.30% | -0.02 | 6.586 | 6.604 | 0 | |
|
Bureau Veritas 17.04.2025 / 17:30:00 |
26.64 | -0.19% | -0.05 | 26.64 | 26.68 | 0 | |
|
Buzzi N 17.04.2025 / 17:30:00 |
43.66 | -1.76% | -0.78 | 43.96 | 43.96 | 0 | |
|
CA Imm Anlagen I 17.04.2025 / 17:30:00 |
24.32 | -0.04% | -0.01 | 23.84 | 24.84 | 0 | |
|
Cairn Homes Rg 17.04.2025 / 17:28:00 |
1.882 | -0.53% | -0.01 | 1.844 | 1.890 | 0 | |
|
Caixabank 17.04.2025 / 17:30:00 |
6.703 | -2.15% | -0.15 | 6.722 | 6.704 | 0 | |
|
Capgemini 17.04.2025 / 17:30:00 |
126.90 | -1.55% | -2.00 | 126.85 | 126.95 | 0 | |
|
Carlsberg -B- 16.04.2025 / 16:55:00 |
893.40 | 0.00% | 0.00 | 0 | |||
|
Cellnex Telecom Br 17.04.2025 / 17:30:00 |
34.89 | 1.45% | 0.50 | 34.91 | 34.96 | 0 | |
|
Centrica Rg 17.04.2025 / 17:30:00 |
1.504 | 0.37% | 0.01 | 1.503 | 1.504 | 0 | |
|
Cie Automotive Br 17.04.2025 / 17:30:00 |
22.05 | 1.85% | 0.40 | 22.10 | 22.10 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 17.04.2025 / 17:30:00 |
67.95 | 17.11% | -11.75% | 7.94% | 0.07% | 19.58% | -7.43% | -6.57% |
|
Telia Company Rg 17.04.2025 / 12:55:00 |
35.49 | 16.99% | 39.27% | 4.20% | 0.60% | 12.24% | 36.27% | -9.62% |
|
ConvaTec Grp Rg 17.04.2025 / 17:30:00 |
2.541 | 16.43% | 5.56% | 6.59% | -1.44% | 4.78% | -9.96% | 19.00% |
|
Ibersol Rg 17.04.2025 / 17:30:00 |
8.920 | 16.42% | 33.33% | 3.48% | 1.59% | 2.76% | 27.79% | 46.80% |
|
Altri Rg 17.04.2025 / 17:30:00 |
6.169 | 16.28% | 34.54% | 3.28% | 0.39% | 6.09% | 24.88% | 36.08% |
|
Imperial Brands Rg 17.04.2025 / 17:30:00 |
29.75 | 16.07% | 63.64% | 5.72% | 9.50% | 13.10% | 69.64% | 78.05% |
|
Nestlé N 17.04.2025 / 17:20:00 |
87.92 | 16.06% | -11.20% | 4.38% | -3.68% | 17.89% | -5.50% | -30.14% |
|
Nemetschek I 17.04.2025 / 17:30:00 |
107.05 | 15.93% | 38.22% | 5.05% | -6.10% | -4.84% | 29.68% | 32.42% |
|
Protector Forsik Rg 16.04.2025 / 13:00:00 |
330.00 | 15.79% | 83.03% | 6.45% | -1.05% | 5.10% | 50.34% | 0.00% |
|
ASR Rg 17.04.2025 / 17:30:00 |
52.89 | 15.64% | 23.93% | 4.73% | -0.73% | 12.94% | 15.99% | 16.38% |
|
BT Group Rg 17.04.2025 / 17:30:00 |
1.656 | 15.59% | 34.94% | 5.01% | 1.75% | 16.89% | 57.49% | -10.86% |
|
Iberdrola 17.04.2025 / 17:30:00 |
15.470 | 15.35% | 29.37% | 6.10% | 9.33% | 17.49% | 36.96% | 47.15% |
|
Redeia Corp Br 17.04.2025 / 17:30:00 |
19.200 | 15.33% | 28.20% | 5.44% | 7.80% | 20.45% | 21.90% | -1.38% |
|
Koninkl KPN Br Rg 17.04.2025 / 17:30:00 |
4.065 | 15.27% | 29.76% | 5.83% | 7.60% | 13.28% | 20.30% | 16.63% |
|
Orion-B Rg 17.04.2025 / 17:25:00 |
49.26 | 15.27% | 25.54% | 1.36% | -13.31% | -2.90% | 52.41% | 15.13% |
|
Knorr-Bremse I 17.04.2025 / 17:30:00 |
81.05 | 15.13% | 36.74% | 6.26% | -8.47% | 12.57% | 17.63% | 17.79% |
|
OMV I 17.04.2025 / 17:30:00 |
43.14 | 15.05% | 8.06% | 3.21% | -5.39% | 10.22% | -1.69% | -4.56% |
|
Hannover Rueck N 17.04.2025 / 17:30:00 |
278.00 | 15.00% | 28.82% | 5.62% | 2.02% | 6.19% | 21.03% | 88.39% |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 14.93% | -14.35% | 8.44% | 2.14% | 20.45% | -10.17% | -12.52% |
|
DNB Bk Rg 16.04.2025 / 13:00:00 |
259.70 | 14.81% | 20.23% | 8.43% | -5.15% | 8.75% | 22.04% | 0.00% |
|
Royal UNIBREW 16.04.2025 / 16:55:00 |
579.50 | 14.81% | 28.41% | 9.13% | 5.36% | 24.09% | 33.40% | 0.00% |
|
Siemens Energy N 17.04.2025 / 17:30:00 |
63.51 | 14.78% | 381.77% | 19.25% | 3.27% | 8.38% | 256.90% | 202.86% |
|
Colruyt 17.04.2025 / 17:30:00 |
41.65 | 14.64% | 1.77% | 2.54% | 9.66% | 17.59% | 1.63% | 15.21% |
|
NatWest Grp Rg 17.04.2025 / 17:30:00 |
4.600 | 14.33% | 110.01% | 6.53% | -0.03% | 7.30% | 66.91% | 0.00% |
|
bioMerieux 17.04.2025 / 17:30:00 |
114.10 | 14.31% | 17.55% | 3.30% | -1.55% | 1.11% | 14.79% | 24.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 17.04.2025 / 17:30:00 |
114.10 | -3.47% |
116.90 09:00 |
109.40 10:18 |
120.00 07.03.25 |
101.7 03.01.25 |
191'685 |
|
Bk of IE Grp Rg 17.04.2025 / 17:28:00 |
10.135 | -2.17% |
10.440 11:56 |
10.073 16:42 |
12.625 07.03.25 |
8.339 02.01.25 |
788'820 |
|
BMW I 17.04.2025 / 17:30:00 |
70.34 | 0.11% |
70.78 09:02 |
69.30 13:06 |
88.26 11.03.25 |
62.96 09.04.25 |
263'323 |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | -1.05% |
71.90 09:02 |
70.13 15:40 |
81.93 26.03.25 |
57.91 02.01.25 |
1'278'129 |
|
Boliden Rg 17.04.2025 / 12:55:00 |
280.00 | -0.36% |
283.10 09:02 |
277.30 11:14 |
392.90 14.02.25 |
259.4 07.04.25 |
276'853 |
|
Bouygues 17.04.2025 / 17:30:00 |
37.42 | -0.05% |
37.54 17:06 |
37.05 11:16 |
37.54 17.04.25 |
28.31 13.01.25 |
206'605 |
|
BP Rg 17.04.2025 / 17:30:00 |
3.601 | 1.35% |
3.608 17:17 |
3.514 12:19 |
4.712 12.02.25 |
3.294 09.04.25 |
13'537'903 |
|
BPER Banca N 17.04.2025 / 17:30:00 |
6.643 | -1.61% |
6.796 09:02 |
6.604 15:40 |
7.810 26.03.25 |
5.314 07.04.25 |
3'600'550 |
|
Brenntag N 17.04.2025 / 17:30:00 |
55.44 | -1.42% |
56.88 09:02 |
55.00 15:58 |
68.72 06.03.25 |
51.72 07.04.25 |
135'790 |
|
Brit Amer Tobacc Rg 17.04.2025 / 17:30:00 |
31.55 | -0.69% |
31.73 15:48 |
31.38 11:14 |
34.16 11.02.25 |
28.38 15.01.25 |
632'502 |
|
Brit Land Co REI Rg 17.04.2025 / 17:30:00 |
3.848 | 2.34% |
3.848 17:17 |
3.744 09:13 |
3.854 03.04.25 |
3.282 09.04.25 |
720'806 |
|
BrunelloCucinelli N 17.04.2025 / 17:30:00 |
96.64 | -0.72% |
98.10 11:06 |
95.17 09:07 |
133.30 14.02.25 |
88.22 07.04.25 |
201'900 |
|
BT Group Rg 17.04.2025 / 17:30:00 |
1.656 | -0.63% |
1.666 09:32 |
1.638 11:08 |
1.743 04.04.25 |
1.373 13.01.25 |
3'364'413 |
|
Bunzl Rg 17.04.2025 / 17:30:00 |
22.84 | -0.70% |
23.60 09:54 |
22.76 09:03 |
34.86 13.02.25 |
22.18 16.04.25 |
588'044 |
|
Burberry Group Rg 17.04.2025 / 17:30:00 |
6.598 | -0.30% |
6.638 14:03 |
6.514 09:17 |
12.545 06.02.25 |
5.974 07.04.25 |
433'441 |
|
Bureau Veritas 17.04.2025 / 17:30:00 |
26.64 | -0.19% |
26.74 16:09 |
26.21 11:40 |
31.54 15.01.25 |
24.22 07.04.25 |
293'725 |
|
Buzzi N 17.04.2025 / 17:30:00 |
43.66 | -1.76% |
44.76 09:03 |
42.98 12:57 |
54.45 19.03.25 |
35.34 14.01.25 |
402'497 |
|
CA Imm Anlagen I 17.04.2025 / 17:30:00 |
24.32 | -0.04% |
24.42 17:20 |
23.94 10:45 |
24.42 17.04.25 |
20.22 09.04.25 |
20'010 |
|
Cairn Homes Rg 17.04.2025 / 17:28:00 |
1.882 | -0.53% |
1.886 09:01 |
1.854 10:21 |
2.355 02.01.25 |
1.728 09.04.25 |
119'199 |
|
Caixabank 17.04.2025 / 17:30:00 |
6.703 | -2.15% |
6.892 09:29 |
6.630 15:25 |
7.534 19.03.25 |
5.022 02.01.25 |
14'057'157 |
|
Capgemini 17.04.2025 / 17:30:00 |
126.90 | -1.55% |
129.40 09:18 |
126.75 15:40 |
186.65 14.02.25 |
112.3 07.04.25 |
291'969 |
|
Carlsberg -B- 16.04.2025 / 16:55:00 |
893.40 | 0.00% |
934.20 14.03.25 |
663.2 13.01.25 |
241'009 | ||
|
Cellnex Telecom Br 17.04.2025 / 17:30:00 |
34.89 | 1.45% |
35.14 16:34 |
34.11 11:10 |
35.94 04.04.25 |
28.38 08.01.25 |
1'019'926 |
|
Centrica Rg 17.04.2025 / 17:30:00 |
1.504 | 0.37% |
1.506 17:20 |
1.480 11:03 |
1.534 03.04.25 |
1.319 10.01.25 |
1'848'903 |
|
Cie Automotive Br 17.04.2025 / 17:30:00 |
22.05 | 1.85% |
22.05 17:18 |
21.55 09:07 |
26.25 27.01.25 |
20.25 07.04.25 |
32'503 |