×
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 - 14:21:27
- 53.38
- 0.21%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Banca Generali N 18.10.2024 / 14:06:20 |
42.64 | 0.33% | 0.14 | 42.64 | 42.66 | 14'645 | |
|
Banco BPM Rg 18.10.2024 / 14:05:23 |
6.388 | -0.78% | -0.05 | 6.386 | 6.390 | 2'184'392 | |
|
Banco Sabadell Br 18.10.2024 / 14:05:55 |
1.861 | 1.75% | 0.03 | 1.861 | 1.862 | 3'487'530 | |
|
Banco Santander Rg 18.10.2024 / 14:06:00 |
4.638 | 1.00% | 0.05 | 4.637 | 4.638 | 6'612'577 | |
|
Bankinter Br 18.10.2024 / 14:05:36 |
7.582 | 0.90% | 0.07 | 7.580 | 7.584 | 631'896 | |
|
Barclays Rg 18.10.2024 / 14:05:56 |
2.429 | -0.72% | -0.02 | 2.429 | 2.430 | 3'287'144 | |
|
Barratt Redrow Rg 18.10.2024 / 14:06:04 |
4.863 | -1.78% | -0.09 | 4.863 | 4.866 | 254'919 | |
|
BASF N 18.10.2024 / 14:06:27 |
47.04 | 2.09% | 0.96 | 47.04 | 47.05 | 389'606 | |
|
BAWAG Group I 18.10.2024 / 14:05:06 |
70.80 | 1.00% | 0.70 | 70.75 | 70.85 | 53'192 | |
|
Bayer N 18.10.2024 / 14:05:16 |
26.57 | 0.33% | 0.09 | 26.57 | 26.58 | 367'365 | |
|
BBVA Rg 18.10.2024 / 14:06:19 |
9.288 | 2.11% | 0.19 | 9.288 | 9.290 | 3'589'805 | |
|
Bca Mediolanum N 18.10.2024 / 13:59:56 |
11.535 | 0.39% | 0.05 | 11.530 | 11.540 | 151'463 | |
|
BCP R 18.10.2024 / 14:06:06 |
0.4338 | 0.70% | 0.00 | 0.4336 | 0.4339 | 12'524'694 | |
|
Beiersdorf I 18.10.2024 / 14:05:48 |
131.25 | -0.46% | -0.60 | 131.20 | 131.30 | 120'707 | |
|
Bk of IE Grp Rg 18.10.2024 / 14:05:59 |
8.978 | 0.27% | 0.02 | 8.974 | 8.980 | 637'683 | |
|
BMW I 18.10.2024 / 14:06:25 |
76.16 | 1.90% | 1.42 | 76.14 | 76.18 | 184'899 | |
|
BNP Paribas A 18.10.2024 / 14:06:16 |
66.36 | 1.01% | 0.67 | 66.35 | 66.37 | 757'188 | |
|
Bollore 18.10.2024 / 14:04:59 |
5.890 | -0.34% | -0.02 | 5.885 | 5.895 | 100'574 | |
|
Bouygues 18.10.2024 / 14:06:20 |
30.37 | 0.26% | 0.08 | 30.36 | 30.38 | 66'544 | |
|
BP Rg 18.10.2024 / 14:06:15 |
4.047 | 1.06% | 0.04 | 4.047 | 4.048 | 3'229'541 | |
|
Brenntag N 18.10.2024 / 14:06:11 |
65.00 | 1.56% | 1.00 | 65.00 | 65.04 | 56'789 | |
|
Brit Amer Tobacc Rg 18.10.2024 / 14:06:12 |
26.32 | -3.55% | -0.97 | 26.31 | 26.32 | 402'736 | |
|
BT Group Rg 18.10.2024 / 14:05:52 |
1.472 | -0.22% | 0.00 | 1.471 | 1.472 | 348'544 | |
|
Bunzl Rg 18.10.2024 / 14:03:57 |
35.58 | -1.52% | -0.55 | 35.58 | 35.60 | 84'958 | |
|
Burberry Group Rg 18.10.2024 / 14:02:21 |
7.150 | 3.86% | 0.27 | 7.146 | 7.156 | 272'661 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leroy Seafood Br 18.10.2024 / 14:05:21 |
52.95 | 27.99% | -2.90% | 1.83% | 9.58% | 19.04% | 22.68% | -29.07% |
|
Mapfre Rg 18.10.2024 / 14:04:23 |
2.490 | 27.70% | 37.02% | 1.38% | 4.36% | 10.47% | 28.48% | 38.28% |
|
DSV Br/Rg 18.10.2024 / 14:06:24 |
1'504.50 | 26.94% | 37.07% | -0.59% | 10.42% | 19.88% | 34.96% | 0.17% |
|
Galp Energia -B- 18.10.2024 / 14:05:00 |
16.935 | 26.86% | 34.00% | -0.85% | -0.06% | -10.66% | 16.47% | 69.62% |
|
Irish Contl Grp Uts 18.10.2024 / 12:10:38 |
5.420 | 26.63% | 27.06% | 0.00% | -1.10% | 0.00% | 25.55% | 28.54% |
|
Labor. Farmac. R Br 18.10.2024 / 14:00:20 |
75.90 | 26.31% | 110.92% | 2.29% | 3.41% | -14.14% | 53.77% | 35.17% |
|
Bakkafrost Rg 18.10.2024 / 14:05:18 |
663.50 | 26.14% | 8.74% | 1.45% | 11.89% | 18.59% | 40.33% | -7.36% |
|
Banca Generali N 18.10.2024 / 14:06:20 |
42.64 | 26.01% | 32.56% | 2.52% | 6.71% | 5.96% | 39.19% | 11.01% |
|
Intl Distr Svc Rg 18.10.2024 / 13:45:30 |
3.440 | 25.65% | 60.47% | 0.58% | 0.82% | -0.64% | 43.69% | -18.82% |
|
Essity Aktie-B Rg 18.10.2024 / 14:05:27 |
312.80 | 25.44% | 14.75% | 0.39% | -0.82% | 2.32% | 29.85% | 16.49% |
|
Alcon N 18.10.2024 / 14:05:54 |
81.98 | 25.27% | 30.03% | -0.87% | -0.56% | -1.25% | 26.51% | 13.26% |
|
Ageas 18.10.2024 / 14:05:15 |
49.35 | 25.16% | 18.78% | 0.67% | 4.91% | 14.61% | 29.44% | 19.74% |
|
Allianz N 18.10.2024 / 14:06:15 |
303.45 | 24.99% | 50.62% | 2.50% | 3.85% | 16.02% | 39.58% | 52.37% |
|
Givaudan N 18.10.2024 / 14:04:38 |
4'335.00 | 24.39% | 52.29% | -1.45% | -3.67% | 3.21% | 50.94% | 2.59% |
|
Aena Br 18.10.2024 / 14:00:09 |
203.60 | 24.28% | 74.77% | 2.41% | 3.98% | 9.64% | 47.28% | 40.90% |
|
Hera N 18.10.2024 / 14:06:02 |
3.700 | 24.15% | 46.43% | 4.11% | 4.46% | 6.26% | 42.63% | 5.92% |
|
Embla Med Rg 18.10.2024 / 12:39:14 |
33.50 | 23.86% | 1.80% | 5.92% | 10.39% | 10.03% | 24.31% | -22.99% |
|
Auto Trader Gr Rg 18.10.2024 / 14:06:22 |
8.844 | 23.75% | 72.33% | 2.03% | 1.17% | 11.32% | 47.99% | 49.31% |
|
CTT Rg 18.10.2024 / 13:59:01 |
4.295 | 23.64% | 40.33% | -0.58% | -3.97% | -7.29% | 25.58% | -13.18% |
|
Experian Rg 18.10.2024 / 14:06:20 |
39.34 | 23.63% | 40.20% | 1.05% | 2.88% | 9.40% | 48.90% | 23.74% |
|
AIB Grp Rg 18.10.2024 / 12:10:40 |
4.150 | 23.36% | 28.25% | -3.94% | -10.17% | -7.57% | 13.54% | 105.57% |
|
Orion-B Rg 18.10.2024 / 14:06:22 |
47.45 | 22.77% | -5.91% | -1.48% | 0.66% | 15.16% | 28.00% | 34.63% |
|
Grupo Catalana O Br 18.10.2024 / 14:05:02 |
37.93 | 22.74% | 28.76% | -0.07% | -4.29% | -4.95% | 23.33% | 25.47% |
|
Coca-Cola HBC N 18.10.2024 / 13:36:54 |
28.10 | 22.68% | 43.42% | 2.07% | 2.70% | -1.54% | 32.92% | 12.11% |
|
adidas N 18.10.2024 / 14:06:14 |
230.35 | 22.34% | 76.84% | -1.14% | 5.33% | -0.88% | 35.50% | -17.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Banca Generali N 18.10.2024 / 14:06:20 |
42.64 | 0.33% |
42.85 10:29 |
42.52 09:45 |
42.85 18.10.24 |
33.07 21.02.24 |
14'645 |
|
Banco BPM Rg 18.10.2024 / 14:05:23 |
6.388 | -0.78% |
6.436 09:01 |
6.318 09:13 |
6.762 20.05.24 |
4.592 16.01.24 |
2'184'392 |
|
Banco Sabadell Br 18.10.2024 / 14:05:55 |
1.861 | 1.75% |
1.879 11:57 |
1.809 09:15 |
2.047 24.07.24 |
1.1045 09.02.24 |
3'487'530 |
|
Banco Santander Rg 18.10.2024 / 14:06:00 |
4.638 | 1.00% |
4.671 11:55 |
4.548 09:16 |
5.130 30.08.24 |
3.563 30.01.24 |
6'612'577 |
|
Bankinter Br 18.10.2024 / 14:05:36 |
7.582 | 0.90% |
7.624 11:52 |
7.450 09:11 |
8.300 22.07.24 |
5.494 09.02.24 |
631'896 |
|
Barclays Rg 18.10.2024 / 14:05:56 |
2.429 | -0.72% |
2.451 09:07 |
2.425 12:06 |
2.460 17.10.24 |
1.3848 17.01.24 |
3'287'144 |
|
Barratt Redrow Rg 18.10.2024 / 14:06:04 |
4.863 | -1.78% |
4.914 09:02 |
4.803 10:53 |
5.706 02.01.24 |
4.382 19.04.24 |
254'919 |
|
BASF N 18.10.2024 / 14:06:27 |
47.04 | 2.09% |
47.09 09:15 |
46.20 09:00 |
54.92 04.04.24 |
40.18 05.08.24 |
389'606 |
|
BAWAG Group I 18.10.2024 / 14:05:06 |
70.80 | 1.00% |
71.15 11:55 |
69.80 09:13 |
72.15 20.09.24 |
45.34 17.01.24 |
53'192 |
|
Bayer N 18.10.2024 / 14:05:16 |
26.57 | 0.33% |
26.64 11:50 |
26.34 09:22 |
36.08 08.01.24 |
24.95 07.03.24 |
367'365 |
|
BBVA Rg 18.10.2024 / 14:06:19 |
9.288 | 2.11% |
9.364 11:55 |
9.070 09:00 |
11.275 04.04.24 |
7.975 19.01.24 |
3'589'805 |
|
Bca Mediolanum N 18.10.2024 / 13:59:56 |
11.535 | 0.39% |
11.565 11:58 |
11.440 09:10 |
11.565 18.10.24 |
8.515 02.01.24 |
151'463 |
|
BCP R 18.10.2024 / 14:06:06 |
0.4338 | 0.70% |
0.4366 11:53 |
0.4294 09:15 |
0.4402 14.10.24 |
0.2534 08.02.24 |
12'524'694 |
|
Beiersdorf I 18.10.2024 / 14:05:48 |
131.25 | -0.46% |
131.95 09:11 |
130.60 13:15 |
147.75 13.05.24 |
122.475 13.08.24 |
120'707 |
|
Bk of IE Grp Rg 18.10.2024 / 14:05:59 |
8.978 | 0.27% |
9.110 11:53 |
8.836 09:22 |
10.780 08.05.24 |
7.73 17.01.24 |
637'683 |
|
BMW I 18.10.2024 / 14:06:25 |
76.16 | 1.90% |
76.56 10:51 |
74.76 09:00 |
115.35 10.04.24 |
68.58 10.09.24 |
184'899 |
|
BNP Paribas A 18.10.2024 / 14:06:16 |
66.36 | 1.01% |
66.71 11:51 |
65.27 09:00 |
73.08 20.05.24 |
53.07 09.02.24 |
757'188 |
|
Bollore 18.10.2024 / 14:04:59 |
5.890 | -0.34% |
5.900 11:50 |
5.885 09:59 |
6.425 04.04.24 |
5.29 05.08.24 |
100'574 |
|
Bouygues 18.10.2024 / 14:06:20 |
30.37 | 0.26% |
30.41 13:55 |
30.14 09:00 |
38.26 02.04.24 |
28.44 03.10.24 |
66'544 |
|
BP Rg 18.10.2024 / 14:06:15 |
4.047 | 1.06% |
4.062 11:24 |
4.019 09:00 |
5.409 12.04.24 |
3.7975 26.09.24 |
3'229'541 |
|
Brenntag N 18.10.2024 / 14:06:11 |
65.00 | 1.56% |
65.04 10:51 |
63.86 09:00 |
87.36 06.03.24 |
61.5 23.09.24 |
56'789 |
|
Brit Amer Tobacc Rg 18.10.2024 / 14:06:12 |
26.32 | -3.55% |
26.93 09:09 |
26.24 13:50 |
29.93 12.09.24 |
22.52 17.04.24 |
402'736 |
|
BT Group Rg 18.10.2024 / 14:05:52 |
1.472 | -0.22% |
1.478 09:00 |
1.465 09:57 |
1.522 26.09.24 |
1.0175 13.02.24 |
348'544 |
|
Bunzl Rg 18.10.2024 / 14:03:57 |
35.58 | -1.52% |
35.86 09:00 |
35.30 11:15 |
37.22 18.09.24 |
28.98 05.04.24 |
84'958 |
|
Burberry Group Rg 18.10.2024 / 14:02:21 |
7.150 | 3.86% |
7.204 11:50 |
6.968 09:00 |
14.200 11.01.24 |
5.562 09.09.24 |
272'661 |