×
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
- 16.10.2025 - 17:30:03
- 58.19
- 0.54%
- 0.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 16.10.2025 / 17:30:00 |
26.70 | 1.33% | 0.35 | 26.70 | 27.30 | 17'243 | |
|
Coca-Cola HBC N 16.10.2025 / 17:30:00 |
34.94 | 2.61% | 0.89 | 34.24 | 34.94 | 120'488 | |
|
Cofinimmo 16.10.2025 / 17:30:00 |
72.40 | 1.22% | 0.88 | 72.20 | 72.55 | 12'477 | |
|
Colonial SFL 16.10.2025 / 17:30:00 |
5.590 | 1.27% | 0.07 | 5.580 | 5.590 | 573'461 | |
|
Coloplast -B- 16.10.2025 / 16:55:00 |
584.50 | 2.22% | 12.70 | 584.60 | 584.60 | 105'508 | |
|
Colruyt 16.10.2025 / 17:30:00 |
32.86 | 0.74% | 0.24 | 32.92 | 32.92 | 22'207 | |
|
Commerzbank I 16.10.2025 / 17:30:00 |
30.78 | -0.74% | -0.23 | 30.76 | 30.76 | 1'487'455 | |
|
Compass Group Rg 16.10.2025 / 17:30:00 |
25.06 | -1.07% | -0.27 | 25.04 | 25.08 | 278'591 | |
|
Continental I 16.10.2025 / 17:30:00 |
54.52 | 1.53% | 0.82 | 54.64 | 54.64 | 415'994 | |
|
ConvaTec Grp Rg 16.10.2025 / 17:30:00 |
2.412 | 0.71% | 0.02 | 2.410 | 2.416 | 730'789 | |
|
Corticeira Amorim N 16.10.2025 / 17:30:00 |
7.130 | 0.42% | 0.03 | 6.990 | 7.140 | 93'708 | |
|
Credit Agricole 16.10.2025 / 17:30:00 |
16.915 | 0.30% | 0.05 | 16.905 | 16.905 | 2'227'785 | |
|
CRH PLC Rg 16.10.2025 / 17:30:00 |
88.05 | -1.84% | -1.65 | 87.98 | 89.78 | 65'887 | |
|
Croda Intl Rg 16.10.2025 / 17:30:00 |
28.65 | 7.79% | 2.07 | 28.62 | 28.66 | 309'091 | |
|
CTP Br Rg 16.10.2025 / 17:30:00 |
19.000 | -0.84% | -0.16 | 18.960 | 18.960 | 110'173 | |
|
CTS Eventim I 16.10.2025 / 17:30:00 |
77.00 | -3.14% | -2.50 | 76.80 | 77.25 | 224'568 | |
|
CTT Rg 16.10.2025 / 17:30:00 |
6.940 | -0.86% | -0.06 | 6.900 | 6.990 | 72'401 | |
|
CVC Cptl Rg 16.10.2025 / 17:30:00 |
15.080 | 0.40% | 0.06 | 15.070 | 15.090 | 214'787 | |
|
D'Ieteren Grp 16.10.2025 / 17:30:00 |
157.00 | -0.06% | -0.10 | 156.80 | 157.80 | 7'096 | |
|
Daimler Tr Hldg N 16.10.2025 / 17:30:00 |
34.85 | 2.21% | 0.76 | 34.75 | 34.75 | 994'979 | |
|
Dalata Hotel Rg 16.10.2025 / 17:27:30 |
6.420 | 0.00% | 0.00 | 6.420 | 6.440 | 30'689 | |
|
Danone 16.10.2025 / 17:30:00 |
76.48 | 1.35% | 1.02 | 76.30 | 76.30 | 538'044 | |
|
Danske Bank Rg 16.10.2025 / 16:55:00 |
272.80 | -0.04% | -0.10 | 273.20 | 273.20 | 384'017 | |
|
Dassault Syst 16.10.2025 / 17:30:00 |
29.33 | 1.02% | 0.30 | 29.38 | 29.38 | 666'402 | |
|
Dav Cam Mil Rg 16.10.2025 / 17:30:00 |
5.732 | 5.72% | 0.31 | 5.744 | 5.744 | 3'141'543 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rosenbauer Intern I 16.10.2025 / 16:01:56 |
41.00 | 35.26% | 82.81% | -0.24% | -1.44% | -3.11% | 35.65% | 55.30% |
|
Next Rg 16.10.2025 / 17:30:00 |
130.35 | 35.15% | 58.41% | 4.45% | 12.08% | 7.91% | 24.53% | 172.64% |
|
Boliden Rg 16.10.2025 / 17:25:00 |
416.60 | 35.10% | 33.44% | 1.49% | 23.40% | 32.30% | 27.60% | 14.73% |
|
Intl. Cons. Air Rg 16.10.2025 / 17:30:00 |
4.064 | 34.85% | 162.59% | -1.56% | 5.85% | 7.16% | 90.77% | 271.74% |
|
EDP Renovaveis Br 16.10.2025 / 17:30:00 |
13.710 | 34.83% | -28.57% | 6.16% | 38.77% | 34.15% | -2.77% | -32.57% |
|
Nordea Bk Rg 16.10.2025 / 17:25:00 |
14.658 | 34.75% | 25.91% | 5.72% | 7.20% | 15.64% | 32.89% | 58.45% |
|
UCB 16.10.2025 / 17:30:00 |
254.85 | 34.48% | 225.98% | -2.45% | 25.91% | 41.86% | 44.55% | 244.50% |
|
Danske Bank Rg 16.10.2025 / 16:55:00 |
272.80 | 34.43% | 51.27% | 0.85% | 2.21% | 4.56% | 35.02% | 184.27% |
|
Ibersol Rg 16.10.2025 / 17:29:00 |
9.980 | 34.18% | 53.67% | -0.50% | 1.31% | 2.76% | 38.62% | 88.20% |
|
Telenor Rg 16.10.2025 / 16:20:00 |
165.15 | 33.98% | 45.93% | 0.89% | -0.33% | 3.15% | 24.36% | 79.71% |
|
Smith & Nephew Rg 16.10.2025 / 17:30:00 |
13.395 | 33.89% | 23.00% | -1.00% | -2.12% | 14.39% | 19.23% | 32.34% |
|
Phoenix Grp Rg 16.10.2025 / 17:30:00 |
6.603 | 33.42% | 26.70% | -0.83% | 0.65% | 0.72% | 23.47% | 29.37% |
|
FLSmidth & Co. Br 16.10.2025 / 16:55:00 |
477.00 | 32.60% | 64.23% | 0.10% | 9.50% | 19.13% | 32.72% | 170.15% |
|
Eiffage 16.10.2025 / 17:30:00 |
112.75 | 32.40% | 16.03% | 2.64% | 2.04% | -3.71% | 25.87% | 35.28% |
|
Swedbank -A- 16.10.2025 / 17:25:00 |
286.90 | 32.32% | 41.90% | 0.42% | 4.61% | 11.50% | 38.13% | 95.79% |
|
M&G Rg 16.10.2025 / 17:30:00 |
2.595 | 32.27% | 16.68% | 1.84% | 2.00% | 0.12% | 24.34% | 52.62% |
|
Mandatum Rg 16.10.2025 / 17:25:00 |
5.911 | 31.90% | 45.28% | 0.84% | 1.08% | -1.97% | 37.96% | 0.00% |
|
Brit Amer Tobacc Rg 16.10.2025 / 17:30:00 |
38.19 | 31.78% | 65.10% | -0.12% | -6.01% | -2.03% | 39.94% | 15.12% |
|
Grifols-A Br 16.10.2025 / 17:30:00 |
12.130 | 31.36% | -22.68% | 0.10% | 1.72% | -0.16% | 23.57% | 44.63% |
|
Alk-Abello Br/Rg-B 16.10.2025 / 16:55:00 |
209.00 | 31.36% | 106.14% | -1.92% | -0.19% | 5.61% | 20.74% | 60.40% |
|
Sandoz Group N 16.10.2025 / 17:20:00 |
48.67 | 31.30% | 79.11% | -1.36% | 2.77% | 1.33% | 31.54% | 0.00% |
|
Airbus Br Rg 16.10.2025 / 17:30:00 |
205.80 | 31.23% | 45.56% | 0.30% | 7.28% | 12.61% | 45.24% | 110.45% |
|
Kering 16.10.2025 / 17:30:00 |
308.75 | 30.87% | -21.07% | -1.23% | 14.19% | 45.36% | 34.21% | -29.70% |
|
Vestas Wind Br/Rg 16.10.2025 / 16:55:00 |
130.50 | 30.54% | -39.79% | -0.84% | 12.45% | 4.11% | -0.50% | -8.43% |
|
Ryanair Hldgs Rg 16.10.2025 / 17:28:00 |
25.22 | 30.27% | 30.06% | -0.75% | 9.75% | 0.00% | 44.03% | 124.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 16.10.2025 / 17:30:00 |
26.70 | 1.33% |
26.85 12:15 |
26.43 09:10 |
27.40 09.09.25 |
20.25 07.04.25 |
17'243 |
|
Coca-Cola HBC N 16.10.2025 / 17:30:00 |
34.94 | 2.61% |
34.94 17:29 |
34.06 09:04 |
40.94 27.05.25 |
26.92 15.01.25 |
120'488 |
|
Cofinimmo 16.10.2025 / 17:30:00 |
72.40 | 1.22% |
72.40 17:18 |
71.40 10:05 |
79.55 06.05.25 |
51.75 14.01.25 |
12'477 |
|
Colonial SFL 16.10.2025 / 17:30:00 |
5.590 | 1.27% |
5.590 17:14 |
5.493 09:46 |
6.340 11.06.25 |
4.98 13.01.25 |
573'461 |
|
Coloplast -B- 16.10.2025 / 16:55:00 |
584.50 | 2.22% |
585.80 16:31 |
571.40 09:00 |
850.30 04.02.25 |
540.8 30.09.25 |
105'508 |
|
Colruyt 16.10.2025 / 17:30:00 |
32.86 | 0.74% |
32.86 17:26 |
32.60 15:37 |
42.96 24.04.25 |
31.6 07.10.25 |
22'207 |
|
Commerzbank I 16.10.2025 / 17:30:00 |
30.78 | -0.74% |
31.24 09:05 |
30.61 16:18 |
38.34 22.08.25 |
15.205 02.01.25 |
1'487'455 |
|
Compass Group Rg 16.10.2025 / 17:30:00 |
25.06 | -1.07% |
25.19 09:00 |
24.96 10:02 |
28.53 18.02.25 |
23.45 07.04.25 |
278'591 |
|
Continental I 16.10.2025 / 17:30:00 |
54.52 | 1.53% |
54.61 17:23 |
53.74 09:40 |
59.81 29.05.25 |
42.3284 07.04.25 |
415'994 |
|
ConvaTec Grp Rg 16.10.2025 / 17:30:00 |
2.412 | 0.71% |
2.414 11:59 |
2.392 10:05 |
3.110 05.06.25 |
2.188 03.01.25 |
730'789 |
|
Corticeira Amorim N 16.10.2025 / 17:30:00 |
7.130 | 0.42% |
7.130 14:58 |
7.080 09:37 |
8.550 19.02.25 |
7.03 07.04.25 |
93'708 |
|
Credit Agricole 16.10.2025 / 17:30:00 |
16.915 | 0.30% |
16.980 12:03 |
16.735 09:31 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'227'785 |
|
CRH PLC Rg 16.10.2025 / 17:30:00 |
88.05 | -1.84% |
89.11 12:56 |
87.40 16:07 |
90.92 30.09.25 |
57.48 07.04.25 |
65'887 |
|
Croda Intl Rg 16.10.2025 / 17:30:00 |
28.65 | 7.79% |
28.74 16:42 |
26.82 09:14 |
34.26 30.01.25 |
24.27 12.08.25 |
309'091 |
|
CTP Br Rg 16.10.2025 / 17:30:00 |
19.000 | -0.84% |
19.160 09:06 |
18.980 11:52 |
19.440 07.08.25 |
14.14 09.04.25 |
110'173 |
|
CTS Eventim I 16.10.2025 / 17:30:00 |
77.00 | -3.14% |
79.65 10:21 |
76.68 16:28 |
114.10 20.05.25 |
76.675 16.10.25 |
224'568 |
|
CTT Rg 16.10.2025 / 17:30:00 |
6.940 | -0.86% |
7.000 09:00 |
6.870 09:39 |
8.140 10.07.25 |
5.2 13.01.25 |
72'401 |
|
CVC Cptl Rg 16.10.2025 / 17:30:00 |
15.080 | 0.40% |
15.190 14:39 |
14.960 09:04 |
23.55 06.02.25 |
13.095 07.04.25 |
214'787 |
|
D'Ieteren Grp 16.10.2025 / 17:30:00 |
157.00 | -0.06% |
157.20 11:52 |
155.10 09:37 |
190.55 25.08.25 |
140 07.04.25 |
7'096 |
|
Daimler Tr Hldg N 16.10.2025 / 17:30:00 |
34.85 | 2.21% |
34.88 17:29 |
33.79 09:14 |
45.33 06.03.25 |
30.79 07.04.25 |
994'979 |
|
Dalata Hotel Rg 16.10.2025 / 17:27:30 |
6.420 | 0.00% |
6.425 15:59 |
6.420 09:00 |
6.680 11.07.25 |
4.4425 08.01.25 |
30'689 |
|
Danone 16.10.2025 / 17:30:00 |
76.48 | 1.35% |
76.60 16:59 |
75.00 10:11 |
77.16 02.05.25 |
63.52 16.01.25 |
538'044 |
|
Danske Bank Rg 16.10.2025 / 16:55:00 |
272.80 | -0.04% |
275.75 09:02 |
272.05 16:22 |
277.55 10.10.25 |
177.4 07.04.25 |
384'017 |
|
Dassault Syst 16.10.2025 / 17:30:00 |
29.33 | 1.02% |
29.45 15:38 |
28.72 09:00 |
41.17 06.02.25 |
26.25 02.09.25 |
666'402 |
|
Dav Cam Mil Rg 16.10.2025 / 17:30:00 |
5.732 | 5.72% |
5.734 17:24 |
5.448 09:00 |
6.832 19.08.25 |
5.08 07.04.25 |
3'141'543 |