×
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
- 25.08.2025 - 17:45:03
- 56.78
- -0.52%
- -0.30
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 25.08.2025 / 17:30:00 |
75.65 | -0.59% | -0.45 | 75.55 | 75.75 | 0 | |
|
Coloplast -B- 25.08.2025 / 16:55:00 |
614.70 | 0.02% | 0.10 | 614.60 | 617.00 | 0 | |
|
Colruyt 25.08.2025 / 17:30:00 |
37.92 | -0.99% | -0.38 | 37.90 | 37.90 | 0 | |
|
Commerzbank I 25.08.2025 / 17:30:00 |
36.15 | -1.57% | -0.58 | 36.18 | 36.18 | 0 | |
|
Compass Group Rg 22.08.2025 / 17:30:00 |
26.18 | 0.00% | 0.00 | 0 | |||
|
Continental I 25.08.2025 / 17:30:00 |
75.93 | -0.43% | -0.33 | 75.90 | 75.96 | 0 | |
|
ConvaTec Grp Rg 22.08.2025 / 17:30:00 |
2.434 | 0.00% | 0.00 | 0 | |||
|
Corticeira Amorim N 25.08.2025 / 17:30:00 |
7.825 | -0.32% | -0.03 | 7.810 | 7.980 | 0 | |
|
Covestro I 25.08.2025 / 17:28:52 |
60.30 | 0.00% | 0.00 | 59.02 | 61.44 | 0 | |
|
Credit Agricole 25.08.2025 / 17:30:00 |
16.485 | -3.36% | -0.57 | 16.475 | 16.790 | 0 | |
|
CRH PLC Rg 22.08.2025 / 17:30:00 |
83.68 | 0.00% | 0.00 | 0 | |||
|
Croda Intl Rg 22.08.2025 / 17:30:00 |
25.61 | 0.00% | 0.00 | 0 | |||
|
CTP Br Rg 25.08.2025 / 17:30:00 |
18.900 | -0.32% | -0.06 | 18.860 | 18.840 | 0 | |
|
CTS Eventim I 25.08.2025 / 17:30:00 |
82.80 | 2.16% | 1.75 | 82.55 | 82.55 | 0 | |
|
CTT Rg 25.08.2025 / 17:30:00 |
7.710 | -1.09% | -0.09 | 7.680 | 7.790 | 0 | |
|
CVC Cptl Rg 25.08.2025 / 17:30:00 |
17.630 | 0.69% | 0.12 | 17.620 | 18.010 | 0 | |
|
D'Ieteren Grp 25.08.2025 / 17:30:00 |
188.60 | -0.84% | -1.60 | 188.60 | 192.20 | 0 | |
|
Daimler Tr Hldg N 25.08.2025 / 17:30:00 |
40.90 | -1.84% | -0.77 | 40.88 | 40.91 | 0 | |
|
Dalata Hotel Rg 25.08.2025 / 17:27:55 |
6.380 | 0.00% | 0.00 | 6.370 | 6.380 | 0 | |
|
Danone 25.08.2025 / 17:30:00 |
72.79 | -0.70% | -0.51 | 72.78 | 72.90 | 0 | |
|
Danske Bank Rg 25.08.2025 / 16:55:00 |
274.80 | -0.07% | -0.20 | 269.40 | 275.10 | 0 | |
|
Dassault Syst 25.08.2025 / 17:30:00 |
26.76 | -1.35% | -0.37 | 26.79 | 26.79 | 0 | |
|
Dav Cam Mil Rg 25.08.2025 / 17:30:00 |
6.628 | -0.99% | -0.07 | 6.622 | 6.622 | 0 | |
|
DCC Rg 22.08.2025 / 17:30:00 |
48.26 | 0.00% | 0.00 | 0 | |||
|
De Longhi N 25.08.2025 / 17:30:00 |
30.63 | 0.43% | 0.13 | 30.60 | 30.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bouygues 25.08.2025 / 17:30:00 |
37.08 | 34.74% | 13.55% | -4.83% | -3.01% | -3.36% | 16.02% | 29.12% |
|
Mandatum Rg 25.08.2025 / 17:25:00 |
6.068 | 34.42% | 48.06% | 3.30% | 1.27% | 15.58% | 40.85% | 0.00% |
|
Dt Lufthansa N 25.08.2025 / 17:30:00 |
8.215 | 33.86% | 3.39% | -0.42% | 7.87% | 15.56% | 44.27% | 36.10% |
|
Ageas 25.08.2025 / 17:30:00 |
62.13 | 33.55% | 58.93% | -0.04% | 6.33% | 7.67% | 38.95% | 50.72% |
|
Origin Enterpris Rg 25.08.2025 / 17:28:00 |
3.785 | 33.51% | 6.66% | -0.26% | 3.70% | 7.22% | 16.46% | -4.29% |
|
REN Rg 25.08.2025 / 17:30:00 |
2.978 | 32.93% | 29.78% | 0.25% | -0.42% | 0.59% | 25.77% | 7.96% |
|
Alm. Brand Rg 25.08.2025 / 16:55:00 |
18.570 | 32.22% | 55.83% | 2.26% | 3.57% | 14.42% | 54.88% | 70.08% |
|
Euronext Br Rg 25.08.2025 / 17:30:00 |
143.65 | 31.75% | 81.93% | 0.98% | 0.07% | -2.01% | 51.09% | 85.41% |
|
OMV I 25.08.2025 / 17:30:00 |
48.31 | 31.69% | 23.69% | 1.90% | 3.27% | 1.02% | 21.72% | 23.94% |
|
Ibersol Rg 25.08.2025 / 17:30:00 |
9.840 | 31.11% | 50.15% | 1.65% | 2.93% | -0.40% | 36.29% | 56.37% |
|
Alk-Abello Br/Rg-B 25.08.2025 / 16:55:00 |
202.80 | 30.98% | 105.54% | 9.50% | 2.42% | 11.37% | 11.49% | 42.39% |
|
Neste Rg 25.08.2025 / 17:25:00 |
16.070 | 30.97% | -50.90% | 11.91% | 11.33% | 69.77% | -20.47% | -68.27% |
|
Intl. Cons. Air Rg 22.08.2025 / 17:30:00 |
3.949 | 30.59% | 154.28% | 2.31% | 5.39% | 21.21% | 120.12% | 265.38% |
|
Telenor Rg 25.08.2025 / 16:20:00 |
165.50 | 30.55% | 42.20% | -0.03% | 5.21% | 5.68% | 28.84% | 45.57% |
|
ArcelorMittal Rg 25.08.2025 / 17:30:00 |
29.30 | 30.43% | 13.59% | 0.67% | 2.27% | 9.78% | 39.56% | 25.85% |
|
Knorr-Bremse I 25.08.2025 / 17:30:00 |
90.25 | 30.19% | 54.63% | 1.46% | 3.91% | 2.04% | 22.17% | 86.85% |
|
Vodafone Group Rg 22.08.2025 / 17:30:00 |
0.8866 | 29.62% | 29.36% | 2.78% | 4.45% | 15.90% | 19.71% | -26.03% |
|
Vinci 25.08.2025 / 17:30:00 |
121.58 | 29.52% | 13.72% | -5.06% | -1.52% | -4.87% | 13.89% | 39.89% |
|
Swiss Life N 25.08.2025 / 17:20:00 |
895.20 | 28.93% | 54.42% | -0.69% | 6.47% | 8.75% | 31.72% | 75.74% |
|
Valmet Corporat Rg 25.08.2025 / 17:25:00 |
29.83 | 28.79% | 15.32% | 0.88% | -3.84% | 3.36% | 17.30% | 14.31% |
|
Entain Rg 22.08.2025 / 17:30:00 |
8.810 | 28.76% | -10.96% | -0.54% | -11.99% | 17.28% | 37.87% | -31.36% |
|
Storebrand Rg 25.08.2025 / 16:20:00 |
156.50 | 28.73% | 73.65% | -0.10% | 5.46% | 16.18% | 39.23% | 96.27% |
|
Nordea Bk Rg 25.08.2025 / 17:25:00 |
13.380 | 28.69% | 20.26% | -1.15% | 6.27% | 4.04% | 26.38% | 43.49% |
|
Endesa Br 25.08.2025 / 17:30:00 |
26.48 | 28.42% | 44.42% | 0.55% | 3.52% | -2.38% | 40.07% | 46.55% |
|
Next Rg 22.08.2025 / 17:30:00 |
122.35 | 28.33% | 50.42% | 4.08% | 0.62% | -4.60% | 19.83% | 104.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 25.08.2025 / 17:30:00 |
75.65 | -0.59% |
76.20 09:12 |
75.45 11:21 |
79.55 06.05.25 |
51.75 14.01.25 |
8'878 |
|
Coloplast -B- 25.08.2025 / 16:55:00 |
614.70 | 0.02% |
622.20 13:33 |
614.50 16:53 |
850.30 04.02.25 |
578.6 15.07.25 |
126'291 |
|
Colruyt 25.08.2025 / 17:30:00 |
37.92 | -0.99% |
38.16 09:00 |
37.84 12:30 |
42.96 24.04.25 |
34.5 09.01.25 |
23'554 |
|
Commerzbank I 25.08.2025 / 17:30:00 |
36.15 | -1.57% |
36.85 10:05 |
35.85 13:38 |
38.34 22.08.25 |
15.205 02.01.25 |
1'170'196 |
|
Compass Group Rg 22.08.2025 / 17:30:00 |
26.18 | 0.00% |
28.53 18.02.25 |
23.45 07.04.25 |
264'299 | ||
|
Continental I 25.08.2025 / 17:30:00 |
75.93 | -0.43% |
76.42 10:07 |
75.78 17:10 |
78.68 29.05.25 |
55.68 07.04.25 |
62'069 |
|
ConvaTec Grp Rg 22.08.2025 / 17:30:00 |
2.434 | 0.00% |
3.110 05.06.25 |
2.188 03.01.25 |
1'115'981 | ||
|
Corticeira Amorim N 25.08.2025 / 17:30:00 |
7.825 | -0.32% |
7.850 15:37 |
7.785 09:05 |
8.550 19.02.25 |
7.03 07.04.25 |
21'807 |
|
Covestro I 25.08.2025 / 17:28:52 |
60.30 | 0.00% |
60.44 15:30 |
60.08 10:02 |
60.82 07.07.25 |
55.5 08.01.25 |
710 |
|
Credit Agricole 25.08.2025 / 17:30:00 |
16.485 | -3.36% |
17.005 10:05 |
16.475 17:29 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'011'670 |
|
CRH PLC Rg 22.08.2025 / 17:30:00 |
83.68 | 0.00% |
88.52 18.02.25 |
57.48 07.04.25 |
99'292 | ||
|
Croda Intl Rg 22.08.2025 / 17:30:00 |
25.61 | 0.00% |
34.26 30.01.25 |
24.27 12.08.25 |
290'206 | ||
|
CTP Br Rg 25.08.2025 / 17:30:00 |
18.900 | -0.32% |
18.960 16:00 |
18.760 11:46 |
19.440 07.08.25 |
14.14 09.04.25 |
36'083 |
|
CTS Eventim I 25.08.2025 / 17:30:00 |
82.80 | 2.16% |
82.90 17:29 |
81.55 09:00 |
114.10 20.05.25 |
78.475 22.08.25 |
198'126 |
|
CTT Rg 25.08.2025 / 17:30:00 |
7.710 | -1.09% |
7.810 10:07 |
7.690 17:11 |
8.140 10.07.25 |
5.2 13.01.25 |
18'189 |
|
CVC Cptl Rg 25.08.2025 / 17:30:00 |
17.630 | 0.69% |
17.810 16:26 |
17.420 09:00 |
23.55 06.02.25 |
13.095 07.04.25 |
69'991 |
|
D'Ieteren Grp 25.08.2025 / 17:30:00 |
188.60 | -0.84% |
190.55 09:02 |
188.20 17:11 |
190.55 25.08.25 |
140 07.04.25 |
9'921 |
|
Daimler Tr Hldg N 25.08.2025 / 17:30:00 |
40.90 | -1.84% |
41.61 10:04 |
40.83 17:10 |
45.33 06.03.25 |
30.79 07.04.25 |
116'835 |
|
Dalata Hotel Rg 25.08.2025 / 17:27:55 |
6.380 | 0.00% |
6.390 10:29 |
6.370 15:03 |
6.680 11.07.25 |
4.4425 08.01.25 |
93'144 |
|
Danone 25.08.2025 / 17:30:00 |
72.79 | -0.70% |
73.41 15:46 |
72.68 10:47 |
77.16 02.05.25 |
63.52 16.01.25 |
367'704 |
|
Danske Bank Rg 25.08.2025 / 16:55:00 |
274.80 | -0.07% |
276.00 13:11 |
273.30 09:12 |
276.00 25.08.25 |
177.4 07.04.25 |
147'316 |
|
Dassault Syst 25.08.2025 / 17:30:00 |
26.76 | -1.35% |
27.12 09:00 |
26.76 17:29 |
41.17 06.02.25 |
26.27 12.08.25 |
339'545 |
|
Dav Cam Mil Rg 25.08.2025 / 17:30:00 |
6.628 | -0.99% |
6.706 09:04 |
6.612 17:11 |
6.832 19.08.25 |
5.08 07.04.25 |
797'668 |
|
DCC Rg 22.08.2025 / 17:30:00 |
48.26 | 0.00% |
56.20 31.01.25 |
44.54 23.05.25 |
14'509 | ||
|
De Longhi N 25.08.2025 / 17:30:00 |
30.63 | 0.43% |
30.70 15:58 |
30.26 09:36 |
34.82 26.02.25 |
23.41 07.04.25 |
43'608 |