×
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 |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 17.04.2025 / 17:30:00 |
37.66 | 0.72% | 0.27 | 37.66 | 37.70 | 0 | |
|
Coloplast -B- 16.04.2025 / 16:55:00 |
702.00 | 0.00% | 0.00 | 0 | |||
|
Colruyt 17.04.2025 / 17:30:00 |
41.65 | 0.17% | 0.07 | 41.54 | 41.68 | 0 | |
|
Commerzbank I 17.04.2025 / 17:30:00 |
22.84 | -0.95% | -0.22 | 22.82 | 22.84 | 0 | |
|
Compass Group Rg 17.04.2025 / 17:30:00 |
25.54 | 0.39% | 0.10 | 25.53 | 25.56 | 0 | |
|
Continental I 17.04.2025 / 17:30:00 |
64.67 | -0.20% | -0.13 | 64.64 | 64.70 | 0 | |
|
ConvaTec Grp Rg 17.04.2025 / 17:30:00 |
2.541 | -1.51% | -0.04 | 2.540 | 2.542 | 0 | |
|
Corticeira Amorim N 17.04.2025 / 17:30:00 |
7.330 | 0.27% | 0.02 | 7.320 | 7.470 | 0 | |
|
Covestro I 17.04.2025 / 17:30:00 |
58.64 | 0.31% | 0.18 | 57.54 | 59.86 | 0 | |
|
Credit Agricole 17.04.2025 / 17:30:00 |
16.318 | 0.17% | 0.03 | 16.285 | 16.285 | 0 | |
|
CRH PLC Rg 17.04.2025 / 17:30:00 |
64.21 | -1.64% | -1.07 | 63.98 | 64.30 | 0 | |
|
Croda Intl Rg 17.04.2025 / 17:30:00 |
27.18 | 1.19% | 0.32 | 27.16 | 27.18 | 0 | |
|
CTS Eventim I 17.04.2025 / 17:30:00 |
97.25 | -0.15% | -0.15 | 97.20 | 97.20 | 0 | |
|
CTT Rg 17.04.2025 / 17:30:00 |
7.100 | -0.56% | -0.04 | 6.960 | 7.120 | 0 | |
|
CVC Cptl Rg 17.04.2025 / 17:30:00 |
15.210 | -0.13% | -0.02 | 15.190 | 15.520 | 0 | |
|
D'Ieteren Grp 17.04.2025 / 17:30:00 |
164.10 | 0.00% | 0.00 | 164.00 | 164.20 | 0 | |
|
Daimler Tr Hldg N 17.04.2025 / 17:30:00 |
33.53 | -1.18% | -0.40 | 33.48 | 33.48 | 0 | |
|
Dalata Hotel Rg 17.04.2025 / 17:28:00 |
5.135 | -0.29% | -0.02 | 5.040 | 5.240 | 0 | |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 0.11% | 0.08 | 73.82 | 73.84 | 0 | |
|
Danske Bank Rg 16.04.2025 / 16:55:00 |
214.95 | 0.00% | 0.00 | 0 | |||
|
Dassault Syst 17.04.2025 / 17:30:00 |
32.83 | -2.09% | -0.70 | 32.84 | 32.84 | 0 | |
|
Dav Cam Mil Rg 17.04.2025 / 17:30:00 |
5.624 | -1.25% | -0.07 | 5.622 | 5.622 | 0 | |
|
DCC Rg 17.04.2025 / 17:30:00 |
49.78 | 0.61% | 0.30 | 49.76 | 49.84 | 0 | |
|
De Longhi N 17.04.2025 / 17:30:00 |
26.40 | -1.71% | -0.46 | 26.36 | 26.36 | 0 | |
|
Deliver Hero N 17.04.2025 / 17:30:00 |
23.56 | -2.97% | -0.72 | 23.56 | 23.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AXA 17.04.2025 / 17:30:00 |
39.65 | 14.12% | 32.91% | 5.85% | 0.06% | 9.50% | 17.24% | 45.03% |
|
Rightmove Rg 17.04.2025 / 17:30:00 |
7.428 | 14.12% | 27.03% | 5.48% | 8.19% | 15.88% | 45.53% | 15.19% |
|
WDP 17.04.2025 / 17:30:00 |
22.14 | 13.96% | -23.57% | 10.04% | 1.28% | 12.76% | -11.03% | -45.89% |
|
Veolia Environnem 17.04.2025 / 17:30:00 |
30.93 | 13.95% | 8.35% | 4.07% | -1.79% | 13.78% | 7.85% | 10.30% |
|
Intesa Sanpaolo N 17.04.2025 / 17:30:00 |
4.358 | 13.92% | 66.16% | 4.87% | -9.36% | 4.43% | 30.13% | 122.55% |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 13.73% | 25.66% | 4.77% | 3.11% | 13.46% | 24.99% | 39.61% |
|
Ageas 17.04.2025 / 17:30:00 |
52.78 | 13.62% | 35.21% | 1.88% | -4.48% | 7.53% | 22.11% | 13.91% |
|
Wienerberger I 17.04.2025 / 17:30:00 |
29.74 | 13.58% | -0.33% | 4.76% | -15.00% | 9.34% | -10.56% | 11.15% |
|
Natl Grid Rg 17.04.2025 / 17:30:00 |
10.795 | 13.44% | 12.06% | 7.95% | 8.71% | 11.29% | 15.58% | 0.24% |
|
Sonae Rg 17.04.2025 / 17:30:00 |
1.038 | 13.30% | 14.74% | 2.77% | 0.48% | 15.33% | 15.01% | -0.43% |
|
Phoenix Grp Rg 17.04.2025 / 17:30:00 |
5.785 | 13.25% | 7.55% | 7.73% | -0.26% | 14.44% | 20.72% | -6.21% |
|
Jeronimo Martins N 17.04.2025 / 17:30:00 |
20.92 | 13.10% | -9.57% | 5.28% | 7.89% | 10.11% | 16.81% | 0.68% |
|
Snam N 17.04.2025 / 17:30:00 |
4.876 | 13.03% | 4.00% | 5.69% | 5.42% | 10.43% | 14.69% | -9.51% |
|
Enagas Br 17.04.2025 / 17:30:00 |
13.375 | 12.89% | -12.77% | 4.98% | 3.04% | 11.32% | -0.85% | -37.36% |
|
Generali 17.04.2025 / 17:30:00 |
30.87 | 12.78% | 60.80% | 2.88% | -4.88% | 4.77% | 37.04% | 59.46% |
|
Beazley Rg 17.04.2025 / 17:30:00 |
9.120 | 12.71% | 76.12% | 4.59% | 5.95% | 7.61% | 36.32% | 128.22% |
|
Cellnex Telecom Br 17.04.2025 / 17:30:00 |
34.89 | 12.64% | -3.43% | 9.99% | 6.93% | 10.03% | 15.08% | -23.69% |
|
Centrica Rg 17.04.2025 / 17:30:00 |
1.504 | 12.38% | 6.54% | 6.18% | 4.16% | 9.19% | 14.51% | 90.68% |
|
Aviva Rg 17.04.2025 / 17:30:00 |
5.268 | 12.14% | 20.93% | 6.23% | -5.79% | 2.85% | 14.85% | -8.18% |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | 11.90% | 9.24% | 3.49% | -2.65% | 7.00% | 2.15% | 29.91% |
|
Swiss Life N 17.04.2025 / 17:20:00 |
783.60 | 11.33% | 33.34% | 5.55% | -0.58% | 7.02% | 29.05% | 24.23% |
|
Mediobanca N 17.04.2025 / 17:30:00 |
15.630 | 11.26% | 39.71% | 6.22% | -12.86% | 2.29% | 15.34% | 69.30% |
|
Deutsche Telekom N 17.04.2025 / 17:30:00 |
31.77 | 10.91% | 47.38% | 0.62% | -4.84% | 5.72% | 51.62% | 84.89% |
|
Raiff Bank Int I 17.04.2025 / 17:30:00 |
21.46 | 10.68% | 16.33% | 1.27% | -14.81% | 0.56% | 24.80% | 87.21% |
|
Terna N 17.04.2025 / 17:30:00 |
8.448 | 10.61% | 11.63% | 6.02% | 5.86% | 8.32% | 16.27% | 5.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 17.04.2025 / 17:30:00 |
37.66 | 0.72% |
37.78 16:51 |
36.96 09:02 |
37.78 17.04.25 |
26.92 15.01.25 |
99'693 |
|
Coloplast -B- 16.04.2025 / 16:55:00 |
702.00 | 0.00% |
850.30 04.02.25 |
659 07.04.25 |
80'739 | ||
|
Colruyt 17.04.2025 / 17:30:00 |
41.65 | 0.17% |
41.70 09:23 |
41.20 10:46 |
41.92 16.04.25 |
34.5 09.01.25 |
32'512 |
|
Commerzbank I 17.04.2025 / 17:30:00 |
22.84 | -0.95% |
23.32 09:02 |
22.55 15:28 |
25.19 19.03.25 |
15.205 02.01.25 |
2'119'754 |
|
Compass Group Rg 17.04.2025 / 17:30:00 |
25.54 | 0.39% |
25.56 17:27 |
25.15 11:05 |
28.53 18.02.25 |
23.45 07.04.25 |
280'497 |
|
Continental I 17.04.2025 / 17:30:00 |
64.67 | -0.20% |
65.74 09:02 |
64.00 13:35 |
72.98 18.03.25 |
55.68 07.04.25 |
145'772 |
|
ConvaTec Grp Rg 17.04.2025 / 17:30:00 |
2.541 | -1.51% |
2.544 16:11 |
2.512 13:12 |
2.704 06.03.25 |
2.188 03.01.25 |
979'236 |
|
Corticeira Amorim N 17.04.2025 / 17:30:00 |
7.330 | 0.27% |
7.340 17:15 |
7.260 10:24 |
8.550 19.02.25 |
7.03 07.04.25 |
15'540 |
|
Covestro I 17.04.2025 / 17:30:00 |
58.64 | 0.31% |
58.80 11:22 |
58.26 09:02 |
59.16 12.03.25 |
55.5 08.01.25 |
3'727 |
|
Credit Agricole 17.04.2025 / 17:30:00 |
16.318 | 0.17% |
16.350 17:18 |
16.160 12:47 |
17.345 26.03.25 |
13.0975 02.01.25 |
1'078'483 |
|
CRH PLC Rg 17.04.2025 / 17:30:00 |
64.21 | -1.64% |
65.46 09:02 |
63.00 15:31 |
88.52 18.02.25 |
57.48 07.04.25 |
102'210 |
|
Croda Intl Rg 17.04.2025 / 17:30:00 |
27.18 | 1.19% |
27.18 17:14 |
26.75 09:15 |
34.26 30.01.25 |
25.51 11.04.25 |
64'153 |
|
CTS Eventim I 17.04.2025 / 17:30:00 |
97.25 | -0.15% |
97.85 09:00 |
96.30 13:43 |
108.20 03.03.25 |
82.05 02.01.25 |
31'373 |
|
CTT Rg 17.04.2025 / 17:30:00 |
7.100 | -0.56% |
7.140 17:06 |
7.030 15:34 |
7.750 02.04.25 |
5.2 13.01.25 |
138'059 |
|
CVC Cptl Rg 17.04.2025 / 17:30:00 |
15.210 | -0.13% |
15.270 17:25 |
14.990 11:10 |
23.55 06.02.25 |
13.095 07.04.25 |
130'485 |
|
D'Ieteren Grp 17.04.2025 / 17:30:00 |
164.10 | 0.00% |
164.40 15:52 |
161.70 10:55 |
171.40 25.03.25 |
140 07.04.25 |
16'477 |
|
Daimler Tr Hldg N 17.04.2025 / 17:30:00 |
33.53 | -1.18% |
34.50 09:02 |
33.01 13:03 |
45.33 06.03.25 |
30.79 07.04.25 |
498'399 |
|
Dalata Hotel Rg 17.04.2025 / 17:28:00 |
5.135 | -0.29% |
5.200 09:18 |
5.105 16:52 |
5.770 17.03.25 |
4.4425 08.01.25 |
80'343 |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 0.11% |
74.11 16:16 |
72.96 09:03 |
74.94 04.04.25 |
63.52 16.01.25 |
599'595 |
|
Danske Bank Rg 16.04.2025 / 16:55:00 |
214.95 | 0.00% |
245.50 06.03.25 |
177.4 07.04.25 |
553'584 | ||
|
Dassault Syst 17.04.2025 / 17:30:00 |
32.83 | -2.09% |
33.59 09:02 |
32.73 16:37 |
41.17 06.02.25 |
30.65 07.04.25 |
754'914 |
|
Dav Cam Mil Rg 17.04.2025 / 17:30:00 |
5.624 | -1.25% |
5.688 11:22 |
5.590 15:40 |
6.485 11.03.25 |
5.08 07.04.25 |
2'971'976 |
|
DCC Rg 17.04.2025 / 17:30:00 |
49.78 | 0.61% |
49.96 17:15 |
48.94 11:16 |
56.20 31.01.25 |
45.02 07.04.25 |
50'900 |
|
De Longhi N 17.04.2025 / 17:30:00 |
26.40 | -1.71% |
26.92 09:30 |
26.34 17:22 |
34.82 26.02.25 |
23.41 07.04.25 |
82'751 |
|
Deliver Hero N 17.04.2025 / 17:30:00 |
23.56 | -2.97% |
24.46 09:01 |
23.26 16:31 |
32.46 18.02.25 |
19.69 07.04.25 |
213'145 |