×
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 |
|---|---|---|---|---|---|---|---|
|
IMI Rg 18.10.2024 / 17:30:00 |
18.135 | -0.25% | -0.05 | 18.120 | 18.140 | 120'490 | |
|
Immofinanz I 18.10.2024 / 17:30:00 |
16.680 | -0.36% | -0.06 | 16.340 | 16.720 | 58'202 | |
|
Imperial Brands Rg 18.10.2024 / 17:30:00 |
23.05 | -1.07% | -0.25 | 23.03 | 23.09 | 187'502 | |
|
Ind.Vaerden -A- 18.10.2024 / 17:25:00 |
366.60 | 0.96% | 3.50 | 367.80 | 367.80 | 29'984 | |
|
Inditex 18.10.2024 / 17:30:00 |
53.70 | -1.77% | -0.97 | 53.70 | 53.70 | 1'119'445 | |
|
Indutrade Rg 18.10.2024 / 17:25:00 |
301.50 | -0.10% | -0.30 | 301.40 | 301.60 | 60'842 | |
|
Infineon Technolo N 18.10.2024 / 17:30:00 |
30.78 | -0.39% | -0.12 | 30.77 | 30.77 | 1'795'719 | |
|
Informa Rg 18.10.2024 / 17:30:00 |
8.398 | -0.19% | -0.02 | 8.384 | 8.398 | 422'358 | |
|
ING Group Rg 18.10.2024 / 17:30:00 |
15.952 | -0.15% | -0.02 | 15.980 | 15.980 | 4'139'466 | |
|
Inmob Colonial 18.10.2024 / 17:30:00 |
6.050 | -0.49% | -0.03 | 6.050 | 6.060 | 297'676 | |
|
InPost Br Rg 18.10.2024 / 17:30:00 |
18.730 | 2.07% | 0.38 | 18.720 | 18.750 | 138'488 | |
|
Intercont Hotels Rg 18.10.2024 / 17:30:00 |
86.10 | -0.02% | -0.02 | 85.76 | 86.14 | 44'700 | |
|
Interpump Grp N 18.10.2024 / 17:30:00 |
41.49 | 0.61% | 0.25 | 41.32 | 41.32 | 100'194 | |
|
Intertek Group Rg 18.10.2024 / 17:30:00 |
51.08 | -0.68% | -0.35 | 51.05 | 51.10 | 48'640 | |
|
Intesa Sanpaolo N 18.10.2024 / 17:30:00 |
3.991 | 0.49% | 0.02 | 4.000 | 4.000 | 23'639'192 | |
|
Intl Distr Svc Rg 18.10.2024 / 17:30:00 |
3.446 | 0.35% | 0.01 | 3.444 | 3.446 | 86'010 | |
|
Intl. Cons. Air Rg 18.10.2024 / 17:29:45 |
2.557 | 0.00% | 0.00 | 2.561 | 2.559 | 6'928'118 | |
|
Inv Rg-B 18.10.2024 / 17:25:00 |
310.25 | 0.65% | 2.00 | 309.95 | 309.95 | 578'580 | |
|
INWIT N 18.10.2024 / 17:30:00 |
10.935 | -0.50% | -0.06 | 10.960 | 10.960 | 781'625 | |
|
Iren N 18.10.2024 / 17:30:00 |
2.093 | 0.92% | 0.02 | 2.094 | 2.094 | 294'926 | |
|
Irish Contl Grp Uts 18.10.2024 / 17:28:00 |
5.450 | 0.93% | 0.05 | 5.240 | 5.760 | 2'423 | |
|
Irish Resident Rg 18.10.2024 / 17:28:00 |
0.8580 | -0.23% | 0.00 | 0.8550 | 0.9800 | 30'197 | |
|
ISS Rg 18.10.2024 / 16:55:00 |
138.70 | 0.43% | 0.60 | 136.10 | 139.20 | 225'772 | |
|
Italgas Rg 18.10.2024 / 17:30:00 |
5.870 | 1.60% | 0.09 | 5.890 | 5.890 | 1'573'237 | |
|
Jeronimo Martins N 18.10.2024 / 17:30:00 |
17.050 | -0.64% | -0.11 | 16.950 | 16.950 | 333'193 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Corticeira Amorim N 18.10.2024 / 17:30:00 |
8.870 | -2.73% | 2.06% | 1.37% | -0.11% | -6.93% | -2.95% | -26.63% |
|
Chr. Hansen Holding 30.01.2024 / 17:00:00 |
549.60 | -2.93% | 9.99% | 0.00% | 0.00% | 0.00% | 27.70% | 10.10% |
|
Moncler N 18.10.2024 / 17:30:00 |
55.60 | -2.94% | 9.06% | 2.09% | 15.87% | -2.01% | 5.64% | -8.06% |
|
Capgemini 18.10.2024 / 17:30:00 |
184.25 | -3.18% | 17.18% | 1.39% | -1.94% | -2.38% | 12.90% | -2.69% |
|
IMCD Rg 18.10.2024 / 17:30:00 |
151.95 | -3.47% | 13.82% | -0.52% | -0.23% | 15.64% | 36.89% | -18.48% |
|
Abrdn Rg 18.10.2024 / 17:30:00 |
1.725 | -3.54% | -8.99% | 10.12% | 13.45% | 2.65% | 13.96% | -33.07% |
|
INWIT N 18.10.2024 / 17:30:00 |
10.935 | -4.26% | 16.65% | 2.10% | 1.30% | 5.75% | 5.19% | 11.83% |
|
Eurofins Scientific 18.10.2024 / 17:30:00 |
56.34 | -4.64% | -16.02% | 1.44% | 6.34% | 4.76% | 22.50% | -48.11% |
|
Carlsberg -B- 18.10.2024 / 16:55:00 |
807.00 | -5.27% | -13.11% | 2.10% | 4.37% | -6.29% | -7.83% | -25.17% |
|
BASF N 18.10.2024 / 17:30:00 |
47.00 | -5.52% | -0.95% | -0.52% | 1.63% | 7.72% | 14.74% | -29.06% |
|
Origin Enterpris Rg 18.10.2024 / 17:28:00 |
3.290 | -5.93% | -26.47% | 0.61% | -4.22% | 6.47% | 0.15% | 1.25% |
|
Inmob Colonial 18.10.2024 / 17:30:00 |
6.050 | -6.50% | 0.63% | 0.58% | -4.87% | 16.57% | 16.51% | -27.85% |
|
Huhtamaki Rg 18.10.2024 / 17:25:00 |
34.42 | -6.51% | 7.18% | -0.86% | -1.09% | -10.32% | 10.62% | -12.98% |
|
M&G Rg 18.10.2024 / 17:30:00 |
2.080 | -6.66% | 10.51% | 1.86% | 0.24% | 0.34% | 7.34% | 4.69% |
|
Lenzing I 18.10.2024 / 17:30:00 |
34.15 | -7.14% | -39.62% | 2.86% | 7.90% | 7.39% | -0.44% | -69.48% |
|
ASML Hldg Br Rg 18.10.2024 / 17:30:00 |
664.10 | -7.14% | 25.65% | -13.63% | -6.77% | -19.03% | 21.35% | -6.40% |
|
Diageo Rg 18.10.2024 / 17:30:00 |
26.48 | -7.19% | -27.32% | 3.86% | 5.98% | 3.20% | -14.53% | -26.50% |
|
Flutter Entmt Rg 12.01.2024 / 17:28:00 |
148.40 | -7.42% | 15.80% | 0.00% | 0.00% | 0.00% | 1.57% | -14.49% |
|
Eni N 18.10.2024 / 17:30:00 |
14.109 | -7.77% | 5.03% | -1.39% | -1.34% | -2.78% | -8.37% | 16.42% |
|
Land Sec REIT Rg 18.10.2024 / 17:30:00 |
6.458 | -8.18% | 3.87% | 1.25% | -2.31% | 2.66% | 13.05% | -8.44% |
|
Dalata Hotel Rg 18.10.2024 / 17:28:00 |
4.290 | -8.21% | 29.38% | 6.06% | 4.13% | 3.13% | 8.47% | 1.43% |
|
Acciona Br 18.10.2024 / 17:30:00 |
124.05 | -8.25% | -28.85% | 4.24% | -0.80% | 5.89% | 7.12% | -18.82% |
|
Legal & General Rg 18.10.2024 / 17:30:00 |
2.306 | -8.26% | -7.97% | 3.29% | 3.11% | 0.11% | 10.58% | -17.00% |
|
Carrefour 18.10.2024 / 17:30:00 |
15.150 | -8.59% | -3.18% | 0.71% | -2.74% | 9.21% | -2.76% | -2.34% |
|
Elkem Rg 18.10.2024 / 16:20:00 |
19.060 | -8.61% | -45.11% | -11.72% | 10.52% | -15.44% | 6.78% | -46.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IMI Rg 18.10.2024 / 17:30:00 |
18.135 | -0.25% |
18.310 09:57 |
18.090 16:13 |
19.080 15.05.24 |
15.3 16.01.24 |
120'490 |
|
Immofinanz I 18.10.2024 / 17:30:00 |
16.680 | -0.36% |
17.080 10:27 |
16.560 17:22 |
32.60 02.09.24 |
16.46 17.10.24 |
58'202 |
|
Imperial Brands Rg 18.10.2024 / 17:30:00 |
23.05 | -1.07% |
23.14 09:06 |
22.93 12:19 |
23.42 17.10.24 |
16.6175 05.03.24 |
187'502 |
|
Ind.Vaerden -A- 18.10.2024 / 17:25:00 |
366.60 | 0.96% |
368.40 14:25 |
361.20 09:20 |
377.80 27.09.24 |
313.5 19.01.24 |
29'984 |
|
Inditex 18.10.2024 / 17:30:00 |
53.70 | -1.77% |
54.37 09:03 |
53.58 16:38 |
55.14 16.10.24 |
37.13 05.01.24 |
1'119'445 |
|
Indutrade Rg 18.10.2024 / 17:25:00 |
301.50 | -0.10% |
304.60 11:15 |
299.60 09:20 |
323.80 23.07.24 |
237.5 17.01.24 |
60'842 |
|
Infineon Technolo N 18.10.2024 / 17:30:00 |
30.78 | -0.39% |
31.79 10:34 |
30.67 15:34 |
38.80 13.06.24 |
27.82 05.08.24 |
1'795'719 |
|
Informa Rg 18.10.2024 / 17:30:00 |
8.398 | -0.19% |
8.416 17:07 |
8.326 09:09 |
8.836 24.07.24 |
7.194 17.01.24 |
422'358 |
|
ING Group Rg 18.10.2024 / 17:30:00 |
15.952 | -0.15% |
16.048 11:55 |
15.852 09:14 |
17.238 23.07.24 |
11.903 07.02.24 |
4'139'466 |
|
Inmob Colonial 18.10.2024 / 17:30:00 |
6.050 | -0.49% |
6.110 09:24 |
6.025 14:20 |
6.610 02.01.24 |
4.808 04.03.24 |
297'676 |
|
InPost Br Rg 18.10.2024 / 17:30:00 |
18.730 | 2.07% |
18.740 17:25 |
18.445 09:02 |
19.020 09.09.24 |
11.815 03.01.24 |
138'488 |
|
Intercont Hotels Rg 18.10.2024 / 17:30:00 |
86.10 | -0.02% |
86.18 10:02 |
85.43 15:35 |
87.90 26.02.24 |
69.9 03.01.24 |
44'700 |
|
Interpump Grp N 18.10.2024 / 17:30:00 |
41.49 | 0.61% |
41.86 11:26 |
41.28 09:00 |
48.17 02.02.24 |
35.24 07.08.24 |
100'194 |
|
Intertek Group Rg 18.10.2024 / 17:30:00 |
51.08 | -0.68% |
51.65 09:01 |
50.85 14:56 |
52.33 27.09.24 |
41.48 08.01.24 |
48'640 |
|
Intesa Sanpaolo N 18.10.2024 / 17:30:00 |
3.991 | 0.49% |
4.000 11:57 |
3.943 09:13 |
4.000 18.10.24 |
2.6528 02.01.24 |
23'639'192 |
|
Intl Distr Svc Rg 18.10.2024 / 17:30:00 |
3.446 | 0.35% |
3.446 16:46 |
3.432 09:28 |
3.490 01.08.24 |
2.128 17.04.24 |
86'010 |
|
Intl. Cons. Air Rg 18.10.2024 / 17:29:45 |
2.557 | 0.00% |
2.563 14:23 |
2.535 10:03 |
2.572 17.10.24 |
1.648 18.01.24 |
6'928'118 |
|
Inv Rg-B 18.10.2024 / 17:25:00 |
310.25 | 0.65% |
311.05 15:04 |
306.20 09:11 |
316.75 17.10.24 |
224.5 17.01.24 |
578'580 |
|
INWIT N 18.10.2024 / 17:30:00 |
10.935 | -0.50% |
11.000 09:00 |
10.845 09:22 |
11.655 03.01.24 |
9.575 11.06.24 |
781'625 |
|
Iren N 18.10.2024 / 17:30:00 |
2.093 | 0.92% |
2.094 17:17 |
2.068 11:22 |
2.094 18.10.24 |
1.706 05.04.24 |
294'926 |
|
Irish Contl Grp Uts 18.10.2024 / 17:28:00 |
5.450 | 0.93% |
5.450 16:54 |
5.420 12:10 |
5.980 10.06.24 |
4.44 02.01.24 |
2'423 |
|
Irish Resident Rg 18.10.2024 / 17:28:00 |
0.8580 | -0.23% |
0.8620 11:15 |
0.8500 14:08 |
1.192 25.01.24 |
0.845 11.10.24 |
30'197 |
|
ISS Rg 18.10.2024 / 16:55:00 |
138.70 | 0.43% |
140.45 12:54 |
138.40 09:00 |
140.45 18.10.24 |
117.45 02.07.24 |
225'772 |
|
Italgas Rg 18.10.2024 / 17:30:00 |
5.870 | 1.60% |
5.870 16:43 |
5.770 09:00 |
5.870 15.10.24 |
4.57 28.06.24 |
1'573'237 |
|
Jeronimo Martins N 18.10.2024 / 17:30:00 |
17.050 | -0.64% |
17.250 09:02 |
16.880 16:15 |
23.26 02.01.24 |
15.205 30.07.24 |
333'193 |