×
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 - 16:27:02
- 53.27
- 0.00%
- 0.00
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CTT Rg 18.10.2024 / 16:10:32 |
4.300 | -0.35% | -0.02 | 4.295 | 4.305 | 5'424 | |
|
D'Ieteren Grp 18.10.2024 / 16:10:37 |
195.30 | 0.03% | 0.05 | 195.10 | 195.30 | 6'109 | |
|
Dalata Hotel Rg 18.10.2024 / 16:00:34 |
4.235 | -0.35% | -0.02 | 4.240 | 4.245 | 46'948 | |
|
Danone 18.10.2024 / 16:11:54 |
64.56 | -0.95% | -0.62 | 64.56 | 64.58 | 616'122 | |
|
Danske Bank Rg 18.10.2024 / 16:11:17 |
200.45 | -0.79% | -1.60 | 200.30 | 200.50 | 235'270 | |
|
Dassault Syst 18.10.2024 / 16:11:39 |
33.25 | 1.25% | 0.41 | 33.24 | 33.26 | 529'640 | |
|
Dav Cam Mil Rg 18.10.2024 / 16:11:40 |
7.836 | 0.46% | 0.04 | 7.836 | 7.838 | 1'739'600 | |
|
DCC Rg 18.10.2024 / 16:07:15 |
51.85 | -0.29% | -0.15 | 51.85 | 51.90 | 19'014 | |
|
De Longhi N 18.10.2024 / 16:11:41 |
26.82 | 0.60% | 0.16 | 26.80 | 26.86 | 30'155 | |
|
Deliver Hero N-Unty 18.10.2024 / 16:10:26 |
38.60 | 3.37% | 1.26 | 38.61 | 38.66 | 172'124 | |
|
Deliveroo Rg-A 18.10.2024 / 16:07:05 |
1.448 | -2.69% | -0.04 | 1.448 | 1.450 | 920'632 | |
|
Demant Br/Rg 18.10.2024 / 16:10:40 |
268.40 | 0.71% | 1.90 | 268.20 | 268.60 | 96'951 | |
|
Deutsche Bank N 18.10.2024 / 16:12:01 |
16.204 | 0.12% | 0.02 | 16.204 | 16.208 | 1'757'395 | |
|
Deutsche Boerse N 18.10.2024 / 16:11:48 |
216.70 | -0.87% | -1.90 | 216.60 | 216.80 | 79'189 | |
|
Deutsche Post N 18.10.2024 / 16:11:16 |
37.89 | 0.24% | 0.09 | 37.87 | 37.89 | 304'888 | |
|
Deutsche Telekom N 18.10.2024 / 16:11:54 |
28.17 | -0.30% | -0.09 | 28.16 | 28.17 | 1'404'413 | |
|
Diageo Rg 18.10.2024 / 16:11:50 |
26.49 | -0.30% | -0.08 | 26.48 | 26.49 | 951'314 | |
|
DiaSorin N 18.10.2024 / 16:11:48 |
105.13 | -0.40% | -0.43 | 105.05 | 105.10 | 20'081 | |
|
DNB Bk Rg 18.10.2024 / 16:12:02 |
221.50 | -0.14% | -0.30 | 221.50 | 221.60 | 368'546 | |
|
DS Smith Rg 18.10.2024 / 16:11:48 |
4.492 | -2.98% | -0.14 | 4.492 | 4.494 | 509'012 | |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | 0.00 | 0 | |||
|
DSV Br/Rg 18.10.2024 / 16:11:57 |
1'502.75 | -0.02% | -0.25 | 1'502.50 | 1'503.00 | 137'297 | |
|
Dt Lufthansa N 18.10.2024 / 16:11:37 |
6.786 | -0.34% | -0.02 | 6.784 | 6.788 | 1'349'235 | |
|
E.ON N 18.10.2024 / 16:11:54 |
12.940 | -1.05% | -0.14 | 12.935 | 12.945 | 1'730'404 | |
|
Ebro Foods 18.10.2024 / 15:56:25 |
16.020 | -0.50% | -0.08 | 16.020 | 16.060 | 5'504 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresenius I 18.10.2024 / 16:11:40 |
33.37 | 18.11% | 26.94% | -0.63% | 0.48% | 4.46% | 32.32% | -18.44% |
|
Compass Group Rg 18.10.2024 / 16:11:45 |
24.88 | 17.49% | 31.12% | 2.05% | 3.07% | 5.02% | 22.50% | 69.76% |
|
Kon Ah Del Br Rg 18.10.2024 / 16:11:57 |
30.59 | 17.36% | 13.75% | -1.75% | 0.81% | 2.27% | 12.38% | 9.36% |
|
Deutsche Boerse N 18.10.2024 / 16:11:48 |
216.70 | 17.31% | 35.52% | 1.90% | 3.98% | 15.11% | 37.41% | 48.35% |
|
KBC Gr 18.10.2024 / 16:11:50 |
67.71 | 17.20% | 14.55% | -1.98% | -4.58% | -4.63% | 28.43% | -13.59% |
|
Ferrovial Rg 18.10.2024 / 16:11:40 |
38.77 | 17.08% | 58.15% | 3.39% | 2.24% | 1.55% | 38.12% | 46.97% |
|
Elisa-A Rg 18.10.2024 / 16:11:23 |
46.54 | 17.05% | -0.91% | -2.60% | -1.81% | 8.38% | 12.14% | -12.11% |
|
Henkel Vz I 18.10.2024 / 16:12:00 |
84.99 | 17.04% | 30.69% | 2.67% | 5.71% | 5.63% | 27.38% | 9.83% |
|
Assa Abloy Rg-B 18.10.2024 / 16:11:46 |
338.80 | 16.98% | 51.81% | 1.10% | 0.41% | 6.17% | 48.66% | 33.12% |
|
Deliveroo Rg-A 18.10.2024 / 16:07:05 |
1.448 | 16.34% | 73.35% | -4.23% | -5.24% | 7.50% | 17.72% | -47.29% |
|
Merck I 18.10.2024 / 16:11:58 |
165.58 | 15.28% | -8.62% | 5.85% | 5.19% | 3.55% | 11.27% | -13.72% |
|
Indutrade Rg 18.10.2024 / 16:11:21 |
300.60 | 15.28% | 42.43% | -0.92% | -2.15% | -4.45% | 59.38% | 21.20% |
|
Kone-B Rg 18.10.2024 / 16:11:39 |
52.74 | 15.26% | 7.76% | 2.33% | 9.31% | 14.43% | 37.45% | -12.87% |
|
Coloplast -B- 18.10.2024 / 16:11:49 |
894.20 | 14.90% | 9.24% | 2.12% | -0.58% | 0.31% | 23.13% | -13.00% |
|
Fresnillo Rg 18.10.2024 / 16:12:03 |
7.005 | 14.77% | -24.05% | 5.50% | 19.03% | 21.83% | 27.74% | -19.09% |
|
Amundi 18.10.2024 / 16:11:49 |
70.30 | 13.96% | 31.95% | 4.50% | 3.00% | 4.46% | 39.69% | -7.45% |
|
Hikma Pharm Rg 18.10.2024 / 16:11:14 |
19.940 | 13.63% | 29.50% | 4.84% | 4.95% | 5.61% | 2.97% | -13.88% |
|
AstraZeneca Rg 18.10.2024 / 16:11:51 |
118.92 | 13.46% | 6.86% | 1.02% | 0.88% | -2.49% | 13.91% | 36.75% |
|
ABN AMRO DR 18.10.2024 / 16:11:49 |
15.585 | 13.38% | 19.13% | -1.42% | -4.77% | -5.42% | 23.10% | 24.03% |
|
LSE Group Rg 18.10.2024 / 16:10:56 |
104.63 | 13.14% | 46.57% | 3.38% | 1.58% | 9.99% | 27.22% | 32.63% |
|
LEGRAND 18.10.2024 / 16:11:58 |
105.88 | 12.99% | 42.11% | 2.22% | 2.49% | 12.27% | 30.94% | 14.52% |
|
Bunzl Rg 18.10.2024 / 16:12:01 |
35.56 | 12.98% | 30.81% | 2.77% | -0.61% | 9.15% | 23.64% | 42.98% |
|
DiaSorin N 18.10.2024 / 16:11:48 |
105.13 | 12.82% | -19.61% | 1.62% | 2.71% | 0.69% | 27.66% | -41.29% |
|
FinecoBank N 18.10.2024 / 16:09:28 |
15.445 | 12.19% | -1.94% | 3.87% | 0.62% | -3.95% | 41.37% | -8.08% |
|
Danske Bank Rg 18.10.2024 / 16:11:17 |
200.45 | 12.00% | 47.16% | 0.86% | -2.29% | -4.16% | 23.16% | 78.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CTT Rg 18.10.2024 / 16:10:32 |
4.300 | -0.35% |
4.315 11:18 |
4.280 11:44 |
4.735 24.07.24 |
3.515 02.01.24 |
5'424 |
|
D'Ieteren Grp 18.10.2024 / 16:10:37 |
195.30 | 0.03% |
196.90 10:28 |
194.85 09:00 |
228.00 10.09.24 |
166.3 05.01.24 |
6'109 |
|
Dalata Hotel Rg 18.10.2024 / 16:00:34 |
4.235 | -0.35% |
4.285 09:29 |
4.205 11:02 |
5.050 06.02.24 |
3.85 06.09.24 |
46'948 |
|
Danone 18.10.2024 / 16:11:54 |
64.56 | -0.95% |
64.84 09:57 |
64.37 10:55 |
66.34 10.09.24 |
56.14 20.06.24 |
616'122 |
|
Danske Bank Rg 18.10.2024 / 16:11:17 |
200.45 | -0.79% |
202.00 11:50 |
200.10 09:01 |
216.65 19.07.24 |
180.6 02.01.24 |
235'270 |
|
Dassault Syst 18.10.2024 / 16:11:39 |
33.25 | 1.25% |
33.54 10:44 |
32.75 09:00 |
48.87 30.01.24 |
32.26 05.08.24 |
529'640 |
|
Dav Cam Mil Rg 18.10.2024 / 16:11:40 |
7.836 | 0.46% |
7.916 11:18 |
7.742 09:05 |
10.280 27.02.24 |
6.938 18.09.24 |
1'739'600 |
|
DCC Rg 18.10.2024 / 16:07:15 |
51.85 | -0.29% |
52.23 14:29 |
51.75 09:51 |
60.70 16.05.24 |
49.62 05.08.24 |
19'014 |
|
De Longhi N 18.10.2024 / 16:11:41 |
26.82 | 0.60% |
27.06 09:26 |
26.65 09:02 |
34.40 10.05.24 |
24.92 05.08.24 |
30'155 |
|
Deliver Hero N-Unty 18.10.2024 / 16:10:26 |
38.60 | 3.37% |
38.61 16:10 |
37.50 09:00 |
40.30 10.10.24 |
14.92 05.02.24 |
172'124 |
|
Deliveroo Rg-A 18.10.2024 / 16:07:05 |
1.448 | -2.69% |
1.465 09:00 |
1.430 09:04 |
1.662 11.09.24 |
1.08 26.02.24 |
920'632 |
|
Demant Br/Rg 18.10.2024 / 16:10:40 |
268.40 | 0.71% |
270.60 10:29 |
266.40 09:00 |
373.50 26.02.24 |
248.6 18.07.24 |
96'951 |
|
Deutsche Bank N 18.10.2024 / 16:12:01 |
16.204 | 0.12% |
16.344 11:53 |
15.976 09:20 |
17.012 26.04.24 |
11.526 09.02.24 |
1'757'395 |
|
Deutsche Boerse N 18.10.2024 / 16:11:48 |
216.70 | -0.87% |
217.40 09:00 |
215.80 10:55 |
218.60 17.10.24 |
175.95 29.05.24 |
79'189 |
|
Deutsche Post N 18.10.2024 / 16:11:16 |
37.89 | 0.24% |
38.11 11:19 |
37.81 16:00 |
45.67 26.01.24 |
35.83 13.08.24 |
304'888 |
|
Deutsche Telekom N 18.10.2024 / 16:11:54 |
28.17 | -0.30% |
28.18 16:06 |
27.91 10:45 |
28.34 17.10.24 |
20.73 17.04.24 |
1'404'413 |
|
Diageo Rg 18.10.2024 / 16:11:50 |
26.49 | -0.30% |
26.77 10:07 |
26.35 09:00 |
30.55 28.02.24 |
22.75 30.07.24 |
951'314 |
|
DiaSorin N 18.10.2024 / 16:11:48 |
105.13 | -0.40% |
106.40 10:31 |
105.08 16:08 |
107.10 27.09.24 |
82.74 05.04.24 |
20'081 |
|
DNB Bk Rg 18.10.2024 / 16:12:02 |
221.50 | -0.14% |
222.80 11:51 |
221.00 09:01 |
226.20 01.08.24 |
192.575 02.05.24 |
368'546 |
|
DS Smith Rg 18.10.2024 / 16:11:48 |
4.492 | -2.98% |
4.599 11:30 |
4.486 15:32 |
4.846 19.09.24 |
2.7035 05.02.24 |
509'012 |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | 32'915 | ||||
|
DSV Br/Rg 18.10.2024 / 16:11:57 |
1'502.75 | -0.02% |
1'517.50 10:29 |
1'499.00 15:34 |
1'549.25 09.10.24 |
980.4 03.05.24 |
137'297 |
|
Dt Lufthansa N 18.10.2024 / 16:11:37 |
6.786 | -0.34% |
6.848 12:06 |
6.758 09:38 |
8.036 02.02.24 |
5.39 05.08.24 |
1'349'235 |
|
E.ON N 18.10.2024 / 16:11:54 |
12.940 | -1.05% |
13.045 09:46 |
12.930 16:03 |
13.823 17.09.24 |
11.645 28.02.24 |
1'730'404 |
|
Ebro Foods 18.10.2024 / 15:56:25 |
16.020 | -0.50% |
16.100 10:00 |
15.970 14:43 |
16.260 26.04.24 |
14.36 29.02.24 |
5'504 |