×
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
- 26.08.2025 - 10:59:33
- 56.45
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 26.08.2025 / 10:40:10 |
5.730 | -1.80% | -0.11 | 5.725 | 5.730 | 105'810 | |
|
InPost Br Rg 26.08.2025 / 10:42:46 |
13.020 | 0.46% | 0.06 | 13.010 | 13.030 | 22'038 | |
|
Intercont Hotels Rg 26.08.2025 / 10:44:27 |
88.34 | -1.32% | -1.18 | 88.32 | 88.36 | 16'947 | |
|
Intertek Group Rg 26.08.2025 / 10:44:01 |
47.10 | -0.84% | -0.40 | 47.08 | 47.10 | 16'895 | |
|
Intesa Sanpaolo N 26.08.2025 / 10:44:27 |
5.513 | -2.17% | -0.12 | 5.513 | 5.514 | 4'524'311 | |
|
Intl. Cons. Air Rg 26.08.2025 / 10:43:56 |
3.920 | -0.73% | -0.03 | 3.917 | 3.920 | 378'069 | |
|
INWIT N 26.08.2025 / 10:44:33 |
10.510 | 0.14% | 0.02 | 10.500 | 10.510 | 173'922 | |
|
Irish Contl Grp Uts 26.08.2025 / 10:35:32 |
5.610 | 2.00% | 0.11 | 5.540 | 5.700 | 3'000 | |
|
Irish Resident Rg 26.08.2025 / 10:37:50 |
0.9670 | -0.46% | 0.00 | 0.9660 | 0.9730 | 20'630 | |
|
ISS Rg 26.08.2025 / 10:43:34 |
190.30 | -1.25% | -2.40 | 190.20 | 190.40 | 73'896 | |
|
Italgas Rg 26.08.2025 / 10:42:00 |
7.670 | -0.10% | -0.01 | 7.670 | 7.675 | 148'678 | |
|
JD Sports Fsn Rg 26.08.2025 / 10:41:11 |
0.9254 | -0.81% | -0.01 | 0.9248 | 0.9268 | 554'263 | |
|
JDE Peet's Br Rg 26.08.2025 / 10:44:10 |
31.26 | 0.35% | 0.11 | 31.26 | 31.28 | 291'937 | |
|
Jeronimo Martins N 26.08.2025 / 10:43:00 |
21.06 | 0.00% | 0.00 | 21.06 | 21.08 | 49'563 | |
|
Jyske Bank Rg 26.08.2025 / 10:42:03 |
698.00 | -1.83% | -13.00 | 698.00 | 698.50 | 6'139 | |
|
Kalmar Rg-B 26.08.2025 / 10:43:59 |
40.09 | -1.47% | -0.60 | 40.06 | 40.12 | 1'831 | |
|
KBC Gr 26.08.2025 / 10:43:13 |
103.15 | -1.29% | -1.35 | 103.05 | 103.15 | 23'993 | |
|
Kemira N 26.08.2025 / 10:44:00 |
20.27 | 0.30% | 0.06 | 20.26 | 20.28 | 6'177 | |
|
Kenmare Res Rg 26.08.2025 / 09:31:25 |
3.720 | 1.64% | 0.06 | 3.720 | 3.800 | 2 | |
|
Kering 26.08.2025 / 10:44:23 |
224.15 | 0.15% | 0.33 | 224.10 | 224.20 | 25'809 | |
|
Kerry Grp-A- 26.08.2025 / 10:42:29 |
81.25 | -0.31% | -0.25 | 81.20 | 81.30 | 36'214 | |
|
Kesko-B N 26.08.2025 / 10:42:39 |
19.470 | -0.26% | -0.05 | 19.470 | 19.480 | 33'517 | |
|
Kingfisher Rg 26.08.2025 / 10:44:13 |
2.701 | -3.91% | -0.11 | 2.701 | 2.703 | 1'032'996 | |
|
Kingspan Grp Rg 26.08.2025 / 10:43:51 |
67.80 | -1.24% | -0.85 | 67.75 | 67.85 | 17'781 | |
|
Knorr-Bremse I 26.08.2025 / 10:43:15 |
89.10 | -1.27% | -1.15 | 89.05 | 89.20 | 10'851 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Associat Brit Fo Rg 26.08.2025 / 10:43:15 |
22.21 | 13.06% | -1.82% | -3.87% | -0.63% | 8.93% | -11.72% | 50.26% |
|
CRH PLC Rg 26.08.2025 / 10:44:22 |
83.00 | 13.02% | 55.08% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Vend Marketplc-A- 26.08.2025 / 10:38:36 |
399.80 | 12.91% | 35.75% | -1.67% | -2.32% | 14.95% | 29.68% | 122.27% |
|
Carlsberg -B- 26.08.2025 / 10:44:34 |
772.40 | 12.70% | -8.22% | 0.10% | -8.14% | -18.09% | -1.32% | -19.49% |
|
AB InBev 26.08.2025 / 10:44:19 |
54.40 | 12.60% | -7.16% | 1.82% | -5.69% | -12.31% | -1.86% | 5.61% |
|
Inmob Colonial 26.08.2025 / 10:40:10 |
5.730 | 12.54% | -10.71% | -0.78% | -0.78% | -6.07% | 2.14% | -4.27% |
|
Vend Marketplc -B- 26.08.2025 / 10:35:44 |
378.00 | 12.40% | 36.54% | -1.64% | -2.88% | 14.55% | 30.08% | 124.27% |
|
Experian Rg 26.08.2025 / 10:43:38 |
37.96 | 12.40% | 20.86% | -1.52% | -4.30% | 3.36% | 4.64% | 39.51% |
|
Danone 26.08.2025 / 10:44:21 |
72.62 | 12.26% | 24.05% | 0.95% | 9.68% | -2.94% | 17.91% | 36.34% |
|
Legal & General Rg 26.08.2025 / 10:44:22 |
2.545 | 12.02% | 2.14% | -1.22% | -0.31% | 0.10% | 13.21% | -0.27% |
|
Informa Rg 26.08.2025 / 10:42:31 |
8.826 | 12.01% | 14.46% | -0.60% | 2.25% | 11.21% | 6.75% | 59.40% |
|
Fortum Rg 26.08.2025 / 10:40:49 |
15.090 | 11.92% | 16.12% | 0.84% | -8.21% | -1.85% | 4.00% | 47.16% |
|
Tryg Rg 26.08.2025 / 10:41:18 |
168.75 | 11.64% | 15.25% | 0.66% | 7.35% | 1.02% | 14.64% | -2.70% |
|
Swiss Re N 26.08.2025 / 10:44:37 |
145.00 | 11.51% | 54.25% | -1.28% | -1.56% | 0.66% | 25.32% | 96.18% |
|
Sv Handbk Rg-A 26.08.2025 / 10:44:35 |
125.65 | 11.34% | 16.07% | 1.25% | 5.12% | -2.75% | 19.70% | 42.35% |
|
Sainsbury Rg 26.08.2025 / 10:43:50 |
3.040 | 11.23% | 1.53% | 0.33% | 0.26% | 6.00% | 5.08% | 46.42% |
|
United Utilities Rg 26.08.2025 / 10:43:42 |
11.615 | 11.19% | 10.03% | 3.52% | 4.64% | 0.30% | 16.03% | 6.86% |
|
BASF N 26.08.2025 / 10:44:34 |
47.61 | 11.12% | -3.09% | -0.15% | 8.48% | 13.42% | 5.13% | 12.47% |
|
Howden Join Grp Rg 26.08.2025 / 10:44:01 |
8.690 | 11.02% | 7.79% | -0.80% | -2.85% | 1.37% | -7.18% | 50.12% |
|
SSE Rg 26.08.2025 / 10:43:40 |
17.840 | 11.01% | -3.52% | 0.83% | -3.27% | 1.77% | -4.80% | -1.70% |
|
Daimler Tr Hldg N 26.08.2025 / 10:44:34 |
40.66 | 11.01% | 19.86% | -2.12% | -6.08% | 9.33% | 19.03% | 60.85% |
|
Natl Grid Rg 26.08.2025 / 10:43:39 |
10.458 | 10.96% | 9.61% | 0.27% | -0.07% | 0.32% | 6.93% | 2.41% |
|
Ashtead Group Rg 26.08.2025 / 10:44:30 |
54.48 | 10.93% | -0.25% | 1.28% | 7.18% | 27.74% | 3.61% | 26.18% |
|
Volvo -B- Rg 26.08.2025 / 10:44:24 |
294.40 | 10.88% | 13.47% | -0.96% | 3.50% | 13.54% | 10.51% | 71.33% |
|
Kon Ah Del Br Rg 26.08.2025 / 10:42:07 |
34.89 | 10.73% | 34.04% | -0.26% | 0.53% | -4.82% | 13.89% | 24.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 26.08.2025 / 10:40:10 |
5.730 | -1.80% |
5.825 09:01 |
5.715 10:10 |
6.340 11.06.25 |
4.98 13.01.25 |
105'810 |
|
InPost Br Rg 26.08.2025 / 10:42:46 |
13.020 | 0.46% |
13.050 10:35 |
12.895 09:34 |
17.755 19.02.25 |
11.81 07.04.25 |
22'038 |
|
Intercont Hotels Rg 26.08.2025 / 10:44:27 |
88.34 | -1.32% |
88.46 09:04 |
87.16 09:00 |
109.75 10.02.25 |
72.52 07.04.25 |
16'947 |
|
Intertek Group Rg 26.08.2025 / 10:44:01 |
47.10 | -0.84% |
47.56 09:00 |
47.09 10:42 |
55.75 04.03.25 |
40.44 09.04.25 |
16'895 |
|
Intesa Sanpaolo N 26.08.2025 / 10:44:27 |
5.513 | -2.17% |
5.567 09:00 |
5.478 10:23 |
5.685 22.08.25 |
3.6773 07.04.25 |
4'524'311 |
|
Intl. Cons. Air Rg 26.08.2025 / 10:43:56 |
3.920 | -0.73% |
3.951 09:23 |
3.880 09:01 |
3.966 22.08.25 |
2.101 07.04.25 |
378'069 |
|
INWIT N 26.08.2025 / 10:44:33 |
10.510 | 0.14% |
10.510 10:37 |
10.440 09:24 |
10.800 06.05.25 |
8.81 08.04.25 |
173'922 |
|
Irish Contl Grp Uts 26.08.2025 / 10:35:32 |
5.610 | 2.00% |
5.610 10:35 |
5.610 10:35 |
5.910 11.07.25 |
4.7395 11.04.25 |
3'000 |
|
Irish Resident Rg 26.08.2025 / 10:37:50 |
0.9670 | -0.46% |
0.9740 09:32 |
0.9670 10:13 |
1.114 09.06.25 |
0.869 14.01.25 |
20'630 |
|
ISS Rg 26.08.2025 / 10:43:34 |
190.30 | -1.25% |
192.30 09:00 |
189.60 09:56 |
195.90 15.08.25 |
121.1 09.01.25 |
73'896 |
|
Italgas Rg 26.08.2025 / 10:42:00 |
7.670 | -0.10% |
7.688 10:34 |
7.630 09:09 |
7.773 22.08.25 |
5.00504 13.01.25 |
148'678 |
|
JD Sports Fsn Rg 26.08.2025 / 10:41:11 |
0.9254 | -0.81% |
0.9396 09:00 |
0.9166 09:30 |
1.043 07.01.25 |
0.6116 09.04.25 |
554'263 |
|
JDE Peet's Br Rg 26.08.2025 / 10:44:10 |
31.26 | 0.35% |
31.28 10:42 |
31.16 09:05 |
31.28 26.08.25 |
16.03 06.02.25 |
291'937 |
|
Jeronimo Martins N 26.08.2025 / 10:43:00 |
21.06 | 0.00% |
21.08 10:24 |
20.96 09:06 |
23.29 08.05.25 |
18.05 09.01.25 |
49'563 |
|
Jyske Bank Rg 26.08.2025 / 10:42:03 |
698.00 | -1.83% |
705.50 09:00 |
696.50 10:21 |
715.00 19.08.25 |
450.2 07.04.25 |
6'139 |
|
Kalmar Rg-B 26.08.2025 / 10:43:59 |
40.09 | -1.47% |
40.52 09:07 |
40.00 10:24 |
44.70 25.07.25 |
24.42 09.04.25 |
1'831 |
|
KBC Gr 26.08.2025 / 10:43:13 |
103.15 | -1.29% |
104.00 09:44 |
102.75 09:11 |
105.45 25.08.25 |
67.24 07.04.25 |
23'993 |
|
Kemira N 26.08.2025 / 10:44:00 |
20.27 | 0.30% |
20.32 09:10 |
20.18 09:04 |
22.48 11.03.25 |
16.97 25.04.25 |
6'177 |
|
Kenmare Res Rg 26.08.2025 / 09:31:25 |
3.720 | 1.64% |
3.720 09:31 |
3.720 09:31 |
5.250 18.03.25 |
3.44 03.03.25 |
2 |
|
Kering 26.08.2025 / 10:44:23 |
224.15 | 0.15% |
224.70 10:39 |
220.85 09:31 |
283.33 14.02.25 |
149.8 07.04.25 |
25'809 |
|
Kerry Grp-A- 26.08.2025 / 10:42:29 |
81.25 | -0.31% |
81.50 09:09 |
81.05 09:00 |
103.80 04.03.25 |
78.275 30.07.25 |
36'214 |
|
Kesko-B N 26.08.2025 / 10:42:39 |
19.470 | -0.26% |
19.580 10:04 |
19.450 09:01 |
21.46 30.05.25 |
17.13 05.02.25 |
33'517 |
|
Kingfisher Rg 26.08.2025 / 10:44:13 |
2.701 | -3.91% |
2.720 09:10 |
2.664 09:04 |
3.176 14.05.25 |
2.272 13.01.25 |
1'032'996 |
|
Kingspan Grp Rg 26.08.2025 / 10:43:51 |
67.80 | -1.24% |
68.20 09:06 |
67.60 09:31 |
86.50 06.03.25 |
64.025 14.01.25 |
17'781 |
|
Knorr-Bremse I 26.08.2025 / 10:43:15 |
89.10 | -1.27% |
90.00 09:00 |
89.10 10:33 |
96.40 18.03.25 |
67.9 13.01.25 |
10'851 |