×
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
- 17.10.2025 - 17:30:02
- 57.68
- -0.88%
- -0.51
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 17.10.2025 / 17:30:00 |
27.25 | 2.06% | 0.55 | 27.05 | 27.25 | 11'924 | |
|
Coca-Cola HBC N 17.10.2025 / 17:30:00 |
35.50 | 1.60% | 0.56 | 35.48 | 35.52 | 347'620 | |
|
Cofinimmo 17.10.2025 / 17:30:00 |
72.65 | 0.35% | 0.25 | 72.60 | 72.60 | 19'800 | |
|
Colonial SFL 17.10.2025 / 17:30:00 |
5.575 | -0.27% | -0.02 | 5.570 | 5.575 | 304'155 | |
|
Coloplast -B- 17.10.2025 / 16:55:00 |
585.60 | 0.19% | 1.10 | 585.60 | 585.60 | 128'148 | |
|
Colruyt 17.10.2025 / 17:30:00 |
33.06 | 0.61% | 0.20 | 33.10 | 33.10 | 28'090 | |
|
Commerzbank I 17.10.2025 / 17:30:00 |
29.58 | -3.90% | -1.20 | 29.66 | 29.66 | 3'041'840 | |
|
Compass Group Rg 17.10.2025 / 17:30:00 |
25.44 | 1.52% | 0.38 | 25.43 | 25.45 | 260'907 | |
|
Continental I 17.10.2025 / 17:30:00 |
60.65 | 11.24% | 6.13 | 60.84 | 60.84 | 921'447 | |
|
ConvaTec Grp Rg 17.10.2025 / 17:30:00 |
2.422 | 0.41% | 0.01 | 2.410 | 2.432 | 641'823 | |
|
Corticeira Amorim N 17.10.2025 / 17:30:00 |
7.120 | -0.14% | -0.01 | 6.970 | 7.250 | 45'708 | |
|
Credit Agricole 17.10.2025 / 17:30:00 |
16.470 | -2.63% | -0.45 | 16.490 | 16.490 | 3'203'478 | |
|
CRH PLC Rg 17.10.2025 / 17:30:00 |
86.88 | -1.33% | -1.17 | 86.82 | 86.92 | 44'338 | |
|
Croda Intl Rg 17.10.2025 / 17:30:00 |
28.74 | 0.33% | 0.10 | 28.73 | 28.75 | 181'116 | |
|
CTP Br Rg 17.10.2025 / 17:30:00 |
18.670 | -1.74% | -0.33 | 18.320 | 19.020 | 83'212 | |
|
CTS Eventim I 17.10.2025 / 17:30:00 |
77.80 | 1.04% | 0.80 | 77.75 | 77.75 | 150'419 | |
|
CTT Rg 17.10.2025 / 17:30:00 |
6.910 | -0.43% | -0.03 | 6.760 | 7.050 | 59'918 | |
|
CVC Cptl Rg 17.10.2025 / 17:30:00 |
14.180 | -5.97% | -0.90 | 14.180 | 14.230 | 819'210 | |
|
D'Ieteren Grp 17.10.2025 / 17:30:00 |
156.30 | -0.45% | -0.70 | 156.90 | 156.90 | 27'229 | |
|
Daimler Tr Hldg N 17.10.2025 / 17:30:00 |
33.95 | -2.57% | -0.90 | 33.88 | 33.88 | 787'120 | |
|
Dalata Hotel Rg 17.10.2025 / 17:28:00 |
6.430 | 0.16% | 0.01 | 6.420 | 6.440 | 20'020 | |
|
Danone 17.10.2025 / 17:30:00 |
77.67 | 1.56% | 1.19 | 77.52 | 77.52 | 884'343 | |
|
Danske Bank Rg 17.10.2025 / 16:55:00 |
272.70 | -0.04% | -0.10 | 272.60 | 272.60 | 833'687 | |
|
Dassault Syst 17.10.2025 / 17:30:00 |
29.34 | 0.03% | 0.01 | 29.33 | 29.33 | 803'970 | |
|
Dav Cam Mil Rg 17.10.2025 / 17:30:00 |
5.821 | 1.55% | 0.09 | 5.800 | 5.800 | 3'156'068 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Buzzi N 17.10.2025 / 17:30:00 |
48.42 | 35.96% | 74.89% | -0.37% | 0.25% | 6.00% | 38.11% | 211.15% |
|
REN Rg 17.10.2025 / 17:30:00 |
3.100 | 35.68% | 32.47% | -0.88% | 7.64% | 1.56% | 30.25% | 25.71% |
|
Grupo Catalana O Br 17.10.2025 / 17:30:00 |
48.80 | 35.41% | 57.58% | -0.05% | 0.00% | -0.20% | 28.42% | 85.74% |
|
Smith & Nephew Rg 17.10.2025 / 17:30:00 |
13.455 | 35.39% | 24.37% | 1.78% | -1.68% | 14.78% | 19.84% | 33.82% |
|
Rosenbauer Intern I 17.10.2025 / 15:15:17 |
40.70 | 35.26% | 82.81% | -3.07% | 0.49% | -3.11% | 35.65% | 56.49% |
|
Danske Bank Rg 17.10.2025 / 16:55:00 |
272.70 | 34.38% | 51.22% | -1.55% | 1.34% | 4.86% | 35.91% | 184.17% |
|
Intl. Cons. Air Rg 17.10.2025 / 17:30:00 |
3.922 | 34.38% | 161.65% | -3.66% | 2.30% | 4.67% | 84.13% | 270.42% |
|
FLSmidth & Co. Br 17.10.2025 / 16:55:00 |
473.60 | 34.29% | 66.32% | -0.88% | 9.07% | 17.69% | 30.25% | 173.59% |
|
Boliden Rg 17.10.2025 / 17:25:00 |
408.30 | 34.21% | 32.57% | 1.21% | 19.95% | 29.91% | 23.06% | 13.98% |
|
Ibersol Rg 17.10.2025 / 17:30:00 |
10.200 | 34.18% | 53.67% | 0.74% | -0.97% | 6.03% | 42.46% | 105.77% |
|
UCB 17.10.2025 / 17:30:00 |
249.10 | 33.25% | 223.00% | -2.66% | 22.05% | 39.24% | 43.61% | 241.35% |
|
MERLIN Prop. Br 17.10.2025 / 17:30:00 |
13.380 | 33.24% | 35.09% | 0.68% | 4.00% | 14.36% | 22.30% | 73.54% |
|
Eiffage 17.10.2025 / 17:30:00 |
113.05 | 33.02% | 16.57% | 4.05% | 1.57% | -3.46% | 26.06% | 35.91% |
|
Brit Amer Tobacc Rg 17.10.2025 / 17:30:00 |
38.27 | 32.88% | 66.48% | -0.05% | -5.44% | -1.71% | 45.13% | 16.08% |
|
Airbus Br Rg 17.10.2025 / 17:30:00 |
201.15 | 32.86% | 47.37% | -0.22% | 3.74% | 11.70% | 43.82% | 113.07% |
|
Grifols-A Br 17.10.2025 / 17:30:00 |
11.855 | 32.39% | -22.07% | -0.04% | -1.37% | -3.62% | 19.35% | 45.77% |
|
Vestas Wind Br/Rg 17.10.2025 / 16:55:00 |
129.00 | 32.11% | -39.06% | -3.33% | 11.18% | 2.63% | -0.77% | -7.33% |
|
Ferrovial Rg 17.10.2025 / 17:30:00 |
54.10 | 31.96% | 62.76% | 4.52% | 10.07% | 19.27% | 39.04% | 129.89% |
|
Alk-Abello Br/Rg-B 17.10.2025 / 16:55:00 |
209.60 | 31.86% | 106.93% | -2.15% | -0.66% | 6.02% | 21.58% | 61.02% |
|
Mandatum Rg 17.10.2025 / 17:25:00 |
5.804 | 31.85% | 45.23% | -1.59% | -0.21% | -3.59% | 34.62% | 0.00% |
|
Ryanair Hldgs Rg 17.10.2025 / 17:28:00 |
25.11 | 31.83% | 31.63% | 0.38% | 10.04% | -0.48% | 43.40% | 127.00% |
|
Swedbank -A- 17.10.2025 / 17:25:00 |
284.05 | 31.73% | 41.26% | -1.81% | 1.97% | 10.42% | 37.02% | 94.90% |
|
Sandoz Group N 17.10.2025 / 17:20:00 |
48.41 | 31.65% | 79.59% | -0.95% | 1.52% | 2.60% | 31.39% | 0.00% |
|
M&G Rg 17.10.2025 / 17:30:00 |
2.548 | 31.56% | 16.06% | 0.04% | -0.70% | -1.58% | 22.50% | 51.80% |
|
Fortum Rg 17.10.2025 / 17:25:00 |
17.615 | 31.38% | 36.31% | 6.73% | 16.60% | 5.46% | 21.09% | 29.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 17.10.2025 / 17:30:00 |
27.25 | 2.06% |
27.30 17:13 |
26.60 09:11 |
27.40 09.09.25 |
20.25 07.04.25 |
11'924 |
|
Coca-Cola HBC N 17.10.2025 / 17:30:00 |
35.50 | 1.60% |
35.58 11:18 |
35.00 09:34 |
40.94 27.05.25 |
26.92 15.01.25 |
347'620 |
|
Cofinimmo 17.10.2025 / 17:30:00 |
72.65 | 0.35% |
72.75 16:55 |
71.75 09:40 |
79.55 06.05.25 |
51.75 14.01.25 |
19'800 |
|
Colonial SFL 17.10.2025 / 17:30:00 |
5.575 | -0.27% |
5.588 16:51 |
5.525 09:49 |
6.340 11.06.25 |
4.98 13.01.25 |
304'155 |
|
Coloplast -B- 17.10.2025 / 16:55:00 |
585.60 | 0.19% |
589.00 12:19 |
581.40 09:00 |
850.30 04.02.25 |
540.8 30.09.25 |
128'148 |
|
Colruyt 17.10.2025 / 17:30:00 |
33.06 | 0.61% |
33.10 16:42 |
32.68 09:30 |
42.96 24.04.25 |
31.6 07.10.25 |
28'090 |
|
Commerzbank I 17.10.2025 / 17:30:00 |
29.58 | -3.90% |
30.17 14:41 |
29.11 09:04 |
38.34 22.08.25 |
15.205 02.01.25 |
3'041'840 |
|
Compass Group Rg 17.10.2025 / 17:30:00 |
25.44 | 1.52% |
25.47 16:42 |
24.95 09:00 |
28.53 18.02.25 |
23.45 07.04.25 |
260'907 |
|
Continental I 17.10.2025 / 17:30:00 |
60.65 | 11.24% |
61.00 16:29 |
57.76 09:04 |
61.00 17.10.25 |
42.3284 07.04.25 |
921'447 |
|
ConvaTec Grp Rg 17.10.2025 / 17:30:00 |
2.422 | 0.41% |
2.430 11:18 |
2.404 09:33 |
3.110 05.06.25 |
2.188 03.01.25 |
641'823 |
|
Corticeira Amorim N 17.10.2025 / 17:30:00 |
7.120 | -0.14% |
7.120 15:39 |
7.060 11:07 |
8.550 19.02.25 |
7.03 07.04.25 |
45'708 |
|
Credit Agricole 17.10.2025 / 17:30:00 |
16.470 | -2.63% |
16.665 14:44 |
16.360 12:25 |
17.775 21.05.25 |
13.0975 02.01.25 |
3'203'478 |
|
CRH PLC Rg 17.10.2025 / 17:30:00 |
86.88 | -1.33% |
87.64 16:15 |
85.60 09:21 |
90.92 30.09.25 |
57.48 07.04.25 |
44'338 |
|
Croda Intl Rg 17.10.2025 / 17:30:00 |
28.74 | 0.33% |
28.84 17:06 |
27.90 11:17 |
34.26 30.01.25 |
24.27 12.08.25 |
181'116 |
|
CTP Br Rg 17.10.2025 / 17:30:00 |
18.670 | -1.74% |
18.900 09:01 |
18.600 16:04 |
19.440 07.08.25 |
14.14 09.04.25 |
83'212 |
|
CTS Eventim I 17.10.2025 / 17:30:00 |
77.80 | 1.04% |
78.15 16:42 |
76.38 09:43 |
114.10 20.05.25 |
76.375 17.10.25 |
150'419 |
|
CTT Rg 17.10.2025 / 17:30:00 |
6.910 | -0.43% |
6.970 16:12 |
6.820 09:37 |
8.140 10.07.25 |
5.2 13.01.25 |
59'918 |
|
CVC Cptl Rg 17.10.2025 / 17:30:00 |
14.180 | -5.97% |
14.830 09:00 |
14.120 10:05 |
23.55 06.02.25 |
13.095 07.04.25 |
819'210 |
|
D'Ieteren Grp 17.10.2025 / 17:30:00 |
156.30 | -0.45% |
157.00 16:24 |
154.00 09:43 |
190.55 25.08.25 |
140 07.04.25 |
27'229 |
|
Daimler Tr Hldg N 17.10.2025 / 17:30:00 |
33.95 | -2.57% |
34.36 09:14 |
33.55 13:06 |
45.33 06.03.25 |
30.79 07.04.25 |
787'120 |
|
Dalata Hotel Rg 17.10.2025 / 17:28:00 |
6.430 | 0.16% |
6.440 13:25 |
6.420 09:09 |
6.680 11.07.25 |
4.4425 08.01.25 |
20'020 |
|
Danone 17.10.2025 / 17:30:00 |
77.67 | 1.56% |
78.29 16:28 |
76.18 09:00 |
78.29 17.10.25 |
63.52 16.01.25 |
884'343 |
|
Danske Bank Rg 17.10.2025 / 16:55:00 |
272.70 | -0.04% |
274.90 16:13 |
267.60 11:12 |
277.55 10.10.25 |
177.4 07.04.25 |
833'687 |
|
Dassault Syst 17.10.2025 / 17:30:00 |
29.34 | 0.03% |
29.41 17:17 |
28.93 09:00 |
41.17 06.02.25 |
26.25 02.09.25 |
803'970 |
|
Dav Cam Mil Rg 17.10.2025 / 17:30:00 |
5.821 | 1.55% |
5.840 17:16 |
5.622 09:16 |
6.832 19.08.25 |
5.08 07.04.25 |
3'156'068 |