×
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 - 17:30:04
- 53.36
- 0.16%
- 0.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CTT Rg 18.10.2024 / 17:30:00 |
4.290 | -0.58% | -0.03 | 4.280 | 4.550 | 10'214 | |
|
D'Ieteren Grp 18.10.2024 / 17:30:00 |
195.80 | 0.28% | 0.55 | 194.50 | 196.80 | 8'084 | |
|
Dalata Hotel Rg 18.10.2024 / 17:28:00 |
4.290 | 0.94% | 0.04 | 4.280 | 4.290 | 71'845 | |
|
Danone 18.10.2024 / 17:30:00 |
64.74 | -0.68% | -0.44 | 64.80 | 64.80 | 784'276 | |
|
Danske Bank Rg 18.10.2024 / 16:55:00 |
200.65 | -0.69% | -1.40 | 200.50 | 200.50 | 286'069 | |
|
Dassault Syst 18.10.2024 / 17:30:00 |
33.33 | 1.49% | 0.49 | 33.31 | 33.31 | 732'629 | |
|
Dav Cam Mil Rg 18.10.2024 / 17:30:00 |
7.795 | -0.06% | -0.01 | 7.780 | 7.780 | 2'400'717 | |
|
DCC Rg 18.10.2024 / 17:30:00 |
52.20 | 0.38% | 0.20 | 52.20 | 52.25 | 27'363 | |
|
De Longhi N 18.10.2024 / 17:30:00 |
26.87 | 0.79% | 0.21 | 26.86 | 26.86 | 37'738 | |
|
Deliver Hero N-Unty 18.10.2024 / 17:30:00 |
38.62 | 3.43% | 1.28 | 38.66 | 38.66 | 228'691 | |
|
Deliveroo Rg-A 18.10.2024 / 17:30:00 |
1.444 | -2.96% | -0.04 | 1.442 | 1.445 | 1'045'888 | |
|
Demant Br/Rg 18.10.2024 / 16:55:00 |
268.80 | 0.86% | 2.30 | 268.00 | 269.20 | 121'003 | |
|
Deutsche Bank N 18.10.2024 / 17:30:00 |
16.290 | 0.65% | 0.11 | 16.208 | 16.208 | 2'057'023 | |
|
Deutsche Boerse N 18.10.2024 / 17:30:00 |
217.40 | -0.55% | -1.20 | 218.00 | 218.00 | 107'128 | |
|
Deutsche Post N 18.10.2024 / 17:30:00 |
37.96 | 0.42% | 0.16 | 38.00 | 38.00 | 404'871 | |
|
Deutsche Telekom N 18.10.2024 / 17:30:00 |
28.26 | 0.04% | 0.01 | 28.26 | 28.32 | 2'010'963 | |
|
Diageo Rg 18.10.2024 / 17:30:00 |
26.48 | -0.34% | -0.09 | 26.47 | 26.98 | 1'321'760 | |
|
DiaSorin N 18.10.2024 / 17:30:00 |
104.95 | -0.57% | -0.60 | 104.75 | 104.75 | 155'229 | |
|
DNB Bk Rg 18.10.2024 / 16:20:00 |
221.70 | -0.05% | -0.10 | 221.90 | 221.90 | 387'027 | |
|
DS Smith Rg 18.10.2024 / 17:30:00 |
4.476 | -3.33% | -0.15 | 4.474 | 4.480 | 1'012'325 | |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | 0.00 | 0 | |||
|
DSV Br/Rg 18.10.2024 / 16:55:00 |
1'502.50 | -0.03% | -0.50 | 1'496.50 | 1'496.50 | 162'338 | |
|
Dt Lufthansa N 18.10.2024 / 17:30:00 |
6.800 | -0.13% | -0.01 | 6.766 | 6.766 | 1'904'466 | |
|
E.ON N 18.10.2024 / 17:30:00 |
12.998 | -0.61% | -0.08 | 13.025 | 13.025 | 2'382'198 | |
|
Ebro Foods 18.10.2024 / 17:30:00 |
16.080 | -0.12% | -0.02 | 15.980 | 16.100 | 6'701 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresenius I 18.10.2024 / 17:30:00 |
33.46 | 18.11% | 26.94% | -0.36% | 0.75% | 4.74% | 32.67% | -18.44% |
|
Compass Group Rg 18.10.2024 / 17:30:00 |
25.01 | 17.49% | 31.12% | 2.58% | 3.60% | 5.57% | 23.14% | 69.76% |
|
Kon Ah Del Br Rg 18.10.2024 / 17:30:00 |
30.78 | 17.36% | 13.75% | -1.14% | 1.43% | 2.91% | 13.08% | 9.36% |
|
Deutsche Boerse N 18.10.2024 / 17:30:00 |
217.40 | 17.31% | 35.52% | 2.23% | 4.32% | 15.48% | 37.86% | 48.35% |
|
KBC Gr 18.10.2024 / 17:30:00 |
67.72 | 17.20% | 14.55% | -1.97% | -4.57% | -4.62% | 28.45% | -13.59% |
|
Ferrovial Rg 18.10.2024 / 17:30:00 |
38.91 | 17.08% | 58.15% | 3.76% | 2.61% | 1.91% | 38.62% | 46.97% |
|
Elisa-A Rg 18.10.2024 / 17:25:00 |
46.54 | 17.05% | -0.91% | -2.60% | -1.81% | 8.38% | 12.14% | -12.11% |
|
Henkel Vz I 18.10.2024 / 17:30:00 |
85.09 | 17.04% | 30.69% | 2.79% | 5.83% | 5.75% | 27.53% | 9.83% |
|
Assa Abloy Rg-B 18.10.2024 / 17:25:00 |
339.40 | 16.98% | 51.81% | 1.28% | 0.59% | 6.36% | 48.92% | 33.12% |
|
Deliveroo Rg-A 18.10.2024 / 17:30:00 |
1.444 | 16.34% | 73.35% | -4.50% | -5.50% | 7.20% | 17.40% | -47.29% |
|
Merck I 18.10.2024 / 17:30:00 |
164.75 | 15.28% | -8.62% | 5.32% | 4.67% | 3.03% | 10.72% | -13.72% |
|
Indutrade Rg 18.10.2024 / 17:25:00 |
301.50 | 15.28% | 42.43% | -0.63% | -1.86% | -4.16% | 59.86% | 21.20% |
|
Kone-B Rg 18.10.2024 / 17:25:00 |
52.98 | 15.26% | 7.76% | 2.79% | 9.80% | 14.95% | 38.08% | -12.87% |
|
Coloplast -B- 18.10.2024 / 16:55:00 |
898.20 | 14.90% | 9.24% | 2.58% | -0.13% | 0.76% | 23.68% | -13.00% |
|
Fresnillo Rg 18.10.2024 / 17:30:00 |
7.050 | 14.77% | -24.05% | 6.17% | 19.80% | 22.61% | 28.56% | -19.09% |
|
Amundi 18.10.2024 / 17:30:00 |
70.55 | 13.96% | 31.95% | 4.87% | 3.37% | 4.83% | 40.19% | -7.45% |
|
Hikma Pharm Rg 18.10.2024 / 17:30:00 |
20.05 | 13.63% | 29.50% | 5.42% | 5.53% | 6.20% | 3.54% | -13.88% |
|
AstraZeneca Rg 18.10.2024 / 17:30:00 |
119.32 | 13.46% | 6.86% | 1.36% | 1.22% | -2.16% | 14.29% | 36.75% |
|
ABN AMRO DR 18.10.2024 / 17:30:00 |
15.600 | 13.38% | 19.13% | -1.33% | -4.67% | -5.33% | 23.22% | 24.03% |
|
LSE Group Rg 18.10.2024 / 17:30:00 |
105.20 | 13.14% | 46.57% | 3.95% | 2.14% | 10.60% | 27.92% | 32.63% |
|
LEGRAND 18.10.2024 / 17:29:53 |
106.33 | 12.99% | 42.11% | 2.66% | 2.93% | 12.75% | 31.49% | 14.52% |
|
Bunzl Rg 18.10.2024 / 17:30:00 |
35.68 | 12.98% | 30.81% | 3.12% | -0.28% | 9.52% | 24.06% | 42.98% |
|
DiaSorin N 18.10.2024 / 17:30:00 |
104.95 | 12.82% | -19.61% | 1.45% | 2.54% | 0.53% | 27.45% | -41.29% |
|
FinecoBank N 18.10.2024 / 17:30:00 |
15.465 | 12.19% | -1.94% | 4.00% | 0.75% | -3.82% | 41.56% | -8.08% |
|
Danske Bank Rg 18.10.2024 / 16:55:00 |
200.65 | 12.00% | 47.16% | 0.96% | -2.19% | -4.06% | 23.29% | 78.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CTT Rg 18.10.2024 / 17:30:00 |
4.290 | -0.58% |
4.315 11:18 |
4.265 16:41 |
4.735 24.07.24 |
3.515 02.01.24 |
10'214 |
|
D'Ieteren Grp 18.10.2024 / 17:30:00 |
195.80 | 0.28% |
196.90 10:28 |
194.85 09:00 |
228.00 10.09.24 |
166.3 05.01.24 |
8'084 |
|
Dalata Hotel Rg 18.10.2024 / 17:28:00 |
4.290 | 0.94% |
4.300 17:13 |
4.205 11:02 |
5.050 06.02.24 |
3.85 06.09.24 |
71'845 |
|
Danone 18.10.2024 / 17:30:00 |
64.74 | -0.68% |
64.84 09:57 |
64.37 10:55 |
66.34 10.09.24 |
56.14 20.06.24 |
784'276 |
|
Danske Bank Rg 18.10.2024 / 16:55:00 |
200.65 | -0.69% |
202.00 11:50 |
200.10 09:01 |
216.65 19.07.24 |
180.6 02.01.24 |
286'069 |
|
Dassault Syst 18.10.2024 / 17:30:00 |
33.33 | 1.49% |
33.54 10:44 |
32.75 09:00 |
48.87 30.01.24 |
32.26 05.08.24 |
732'629 |
|
Dav Cam Mil Rg 18.10.2024 / 17:30:00 |
7.795 | -0.06% |
7.916 11:18 |
7.742 09:05 |
10.280 27.02.24 |
6.938 18.09.24 |
2'400'717 |
|
DCC Rg 18.10.2024 / 17:30:00 |
52.20 | 0.38% |
52.25 17:29 |
51.75 09:51 |
60.70 16.05.24 |
49.62 05.08.24 |
27'363 |
|
De Longhi N 18.10.2024 / 17:30:00 |
26.87 | 0.79% |
27.06 09:26 |
26.65 09:02 |
34.40 10.05.24 |
24.92 05.08.24 |
37'738 |
|
Deliver Hero N-Unty 18.10.2024 / 17:30:00 |
38.62 | 3.43% |
38.99 16:35 |
37.50 09:00 |
40.30 10.10.24 |
14.92 05.02.24 |
228'691 |
|
Deliveroo Rg-A 18.10.2024 / 17:30:00 |
1.444 | -2.96% |
1.465 09:00 |
1.430 09:04 |
1.662 11.09.24 |
1.08 26.02.24 |
1'045'888 |
|
Demant Br/Rg 18.10.2024 / 16:55:00 |
268.80 | 0.86% |
270.60 10:29 |
266.40 09:00 |
373.50 26.02.24 |
248.6 18.07.24 |
121'003 |
|
Deutsche Bank N 18.10.2024 / 17:30:00 |
16.290 | 0.65% |
16.344 11:53 |
15.976 09:20 |
17.012 26.04.24 |
11.526 09.02.24 |
2'057'023 |
|
Deutsche Boerse N 18.10.2024 / 17:30:00 |
217.40 | -0.55% |
217.45 17:27 |
215.80 10:55 |
218.60 17.10.24 |
175.95 29.05.24 |
107'128 |
|
Deutsche Post N 18.10.2024 / 17:30:00 |
37.96 | 0.42% |
38.11 11:19 |
37.81 16:00 |
45.67 26.01.24 |
35.83 13.08.24 |
404'871 |
|
Deutsche Telekom N 18.10.2024 / 17:30:00 |
28.26 | 0.04% |
28.27 17:11 |
27.91 10:45 |
28.34 17.10.24 |
20.73 17.04.24 |
2'010'963 |
|
Diageo Rg 18.10.2024 / 17:30:00 |
26.48 | -0.34% |
26.77 10:07 |
26.35 09:00 |
30.55 28.02.24 |
22.75 30.07.24 |
1'321'760 |
|
DiaSorin N 18.10.2024 / 17:30:00 |
104.95 | -0.57% |
106.40 10:31 |
104.93 17:29 |
107.10 27.09.24 |
82.74 05.04.24 |
155'229 |
|
DNB Bk Rg 18.10.2024 / 16:20:00 |
221.70 | -0.05% |
222.80 11:51 |
221.00 09:01 |
226.20 01.08.24 |
192.575 02.05.24 |
387'027 |
|
DS Smith Rg 18.10.2024 / 17:30:00 |
4.476 | -3.33% |
4.599 11:30 |
4.472 17:17 |
4.846 19.09.24 |
2.7035 05.02.24 |
1'012'325 |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | 32'915 | ||||
|
DSV Br/Rg 18.10.2024 / 16:55:00 |
1'502.50 | -0.03% |
1'517.50 10:29 |
1'499.00 15:34 |
1'549.25 09.10.24 |
980.4 03.05.24 |
162'338 |
|
Dt Lufthansa N 18.10.2024 / 17:30:00 |
6.800 | -0.13% |
6.848 12:06 |
6.758 09:38 |
8.036 02.02.24 |
5.39 05.08.24 |
1'904'466 |
|
E.ON N 18.10.2024 / 17:30:00 |
12.998 | -0.61% |
13.045 09:46 |
12.930 16:03 |
13.823 17.09.24 |
11.645 28.02.24 |
2'382'198 |
|
Ebro Foods 18.10.2024 / 17:30:00 |
16.080 | -0.12% |
16.120 17:29 |
15.970 14:43 |
16.260 26.04.24 |
14.36 29.02.24 |
6'701 |