×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 04.07.2025 / 17:30:00 |
76.05 | 0.10% | 0.08 | 76.05 | 77.60 | 0 | |
|
Coloplast -B- 04.07.2025 / 16:55:00 |
603.40 | 1.31% | 7.80 | 587.60 | 604.80 | 0 | |
|
Colruyt 04.07.2025 / 17:30:00 |
37.82 | 0.96% | 0.36 | 37.80 | 38.54 | 0 | |
|
Commerzbank I 04.07.2025 / 17:30:00 |
28.20 | 0.11% | 0.03 | 28.09 | 28.22 | 0 | |
|
Compass Group Rg 04.07.2025 / 17:30:00 |
24.95 | -0.40% | -0.10 | 24.94 | 24.95 | 0 | |
|
Continental I 04.07.2025 / 17:30:00 |
75.00 | -0.24% | -0.18 | 75.00 | 75.08 | 0 | |
|
ConvaTec Grp Rg 04.07.2025 / 17:30:00 |
2.650 | -0.30% | -0.01 | 2.646 | 2.650 | 0 | |
|
Corticeira Amorim N 04.07.2025 / 17:30:00 |
8.160 | 0.12% | 0.01 | 8.150 | 8.310 | 0 | |
|
Covestro I 04.07.2025 / 17:30:00 |
60.52 | -0.03% | -0.02 | 60.42 | 60.54 | 0 | |
|
Credit Agricole 04.07.2025 / 17:30:00 |
15.880 | -1.63% | -0.26 | 15.875 | 15.885 | 0 | |
|
CRH PLC Rg 04.07.2025 / 17:30:00 |
69.54 | 0.17% | 0.12 | 69.52 | 69.72 | 0 | |
|
Croda Intl Rg 04.07.2025 / 17:30:00 |
30.11 | -1.46% | -0.45 | 30.08 | 30.12 | 0 | |
|
CTP Br Rg 04.07.2025 / 17:30:00 |
17.860 | -0.11% | -0.02 | 17.520 | 17.880 | 0 | |
|
CTS Eventim I 04.07.2025 / 17:30:00 |
102.30 | -0.10% | -0.10 | 102.10 | 102.40 | 0 | |
|
CTT Rg 04.07.2025 / 17:30:00 |
7.500 | -0.60% | -0.05 | 7.480 | 7.660 | 0 | |
|
CVC Cptl Rg 04.07.2025 / 17:30:00 |
17.690 | 0.34% | 0.06 | 17.680 | 18.040 | 0 | |
|
D'Ieteren Grp 04.07.2025 / 17:30:00 |
183.90 | -1.61% | -3.00 | 183.80 | 183.80 | 0 | |
|
Daimler Tr Hldg N 04.07.2025 / 17:30:00 |
40.23 | -0.97% | -0.40 | 40.22 | 40.24 | 0 | |
|
Dalata Hotel Rg 04.07.2025 / 17:28:00 |
6.450 | -0.46% | -0.03 | 6.450 | 6.470 | 0 | |
|
Danone 04.07.2025 / 17:30:00 |
68.97 | 0.09% | 0.06 | 69.08 | 69.08 | 0 | |
|
Danske Bank Rg 04.07.2025 / 16:55:00 |
258.20 | -0.67% | -1.75 | 257.60 | 257.40 | 0 | |
|
Dassault Syst 04.07.2025 / 17:30:00 |
31.33 | 0.03% | 0.01 | 31.32 | 31.37 | 0 | |
|
Dav Cam Mil Rg 04.07.2025 / 17:30:00 |
6.078 | 0.40% | 0.02 | 6.072 | 6.072 | 0 | |
|
DCC Rg 04.07.2025 / 17:30:00 |
48.22 | -0.54% | -0.26 | 48.18 | 48.24 | 0 | |
|
De Longhi N 04.07.2025 / 17:30:00 |
29.37 | 1.07% | 0.31 | 29.46 | 29.46 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ING Group Rg 04.07.2025 / 17:30:00 |
18.980 | 25.95% | 41.28% | 0.93% | 2.08% | 20.04% | 15.28% | 102.51% |
|
Bca Mediolanum N 04.07.2025 / 17:30:00 |
14.290 | 25.53% | 68.67% | -1.96% | -2.26% | 12.56% | 36.88% | 128.04% |
|
Yara Internation Br 04.07.2025 / 16:20:00 |
376.00 | 25.52% | 4.43% | 1.92% | 1.90% | 21.33% | 27.24% | -9.39% |
|
Vinci 04.07.2025 / 17:30:00 |
124.28 | 25.45% | 10.15% | -0.62% | -1.62% | 9.88% | 17.94% | 45.63% |
|
CTS Eventim I 04.07.2025 / 17:30:00 |
102.30 | 25.03% | 63.06% | -1.45% | -4.75% | 9.59% | 33.46% | 100.98% |
|
Jeronimo Martins N 04.07.2025 / 17:30:00 |
23.01 | 24.74% | -0.26% | 6.73% | 7.47% | 14.82% | 22.85% | 9.76% |
|
Ryanair Hldgs Rg 04.07.2025 / 17:28:00 |
23.66 | 24.67% | 24.48% | 0.08% | -2.39% | 26.32% | 40.96% | 107.84% |
|
Metso Rg 04.07.2025 / 17:25:00 |
11.140 | 24.56% | 22.25% | 0.54% | 2.44% | 35.85% | 10.96% | 59.73% |
|
BPER Banca N 04.07.2025 / 17:30:00 |
7.500 | 24.29% | 151.77% | -1.25% | -5.26% | 21.01% | 47.70% | 401.51% |
|
Barclays Rg 04.07.2025 / 17:30:00 |
3.304 | 24.08% | 116.69% | -2.07% | -0.71% | 28.30% | 50.10% | 117.46% |
|
ArcelorMittal Rg 04.07.2025 / 17:30:00 |
27.25 | 24.06% | 8.04% | 1.19% | 2.77% | 17.84% | 26.92% | 28.28% |
|
DNB Bk Rg 04.07.2025 / 16:20:00 |
278.75 | 23.39% | 29.21% | 0.69% | 0.49% | 11.50% | 32.55% | 58.71% |
|
Brit Amer Tobacc Rg 04.07.2025 / 17:30:00 |
35.43 | 22.83% | 53.88% | 3.37% | 0.90% | 12.60% | 44.06% | 0.01% |
|
Standard Charter Rg 04.07.2025 / 17:30:00 |
12.080 | 22.62% | 82.99% | -0.76% | 2.16% | 28.02% | 66.67% | 97.21% |
|
Iberdrola 04.07.2025 / 17:30:00 |
15.908 | 22.52% | 37.41% | -2.75% | -0.58% | 7.88% | 33.90% | 60.01% |
|
ASR Rg 04.07.2025 / 17:30:00 |
55.75 | 22.38% | 31.15% | -0.41% | -0.05% | 9.87% | 23.97% | 44.20% |
|
Telenor Rg 04.07.2025 / 16:20:00 |
156.70 | 22.32% | 33.23% | 0.90% | 1.00% | 9.43% | 31.35% | 16.24% |
|
Deutsche Boerse N 04.07.2025 / 17:30:00 |
270.80 | 22.07% | 45.91% | -2.52% | -5.08% | 2.00% | 45.01% | 76.04% |
|
Prosus Rg-N 04.07.2025 / 17:30:00 |
46.52 | 21.90% | 73.81% | -1.98% | -1.47% | 29.46% | 41.85% | 58.27% |
|
AB InBev 04.07.2025 / 17:30:00 |
58.92 | 21.86% | 0.48% | 0.53% | -5.21% | 8.25% | 6.93% | 12.28% |
|
NatWest Grp Rg 04.07.2025 / 17:30:00 |
4.820 | 21.65% | 123.45% | -5.34% | -8.64% | 11.65% | 48.58% | 0.00% |
|
EDP S.A N 04.07.2025 / 17:30:00 |
3.853 | 21.48% | -16.31% | 3.62% | 9.66% | 24.80% | 6.39% | -17.72% |
|
Ageas 04.07.2025 / 17:30:00 |
56.63 | 21.31% | 44.37% | -1.31% | -0.13% | 9.58% | 31.02% | 34.67% |
|
Outokumpu N 04.07.2025 / 17:25:00 |
3.476 | 21.31% | -21.50% | -1.47% | 1.52% | 14.57% | 0.22% | -9.31% |
|
Alm. Brand Rg 04.07.2025 / 16:55:00 |
17.220 | 21.19% | 42.83% | 2.26% | 3.36% | 18.84% | 26.34% | 61.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 04.07.2025 / 17:30:00 |
76.05 | 0.10% |
76.25 16:07 |
75.85 09:02 |
79.55 06.05.25 |
51.75 14.01.25 |
16'420 |
|
Coloplast -B- 04.07.2025 / 16:55:00 |
603.40 | 1.31% |
605.20 15:43 |
588.40 09:09 |
850.30 04.02.25 |
583.4 01.07.25 |
68'360 |
|
Colruyt 04.07.2025 / 17:30:00 |
37.82 | 0.96% |
37.90 17:19 |
37.54 09:08 |
42.96 24.04.25 |
34.5 09.01.25 |
12'454 |
|
Commerzbank I 04.07.2025 / 17:30:00 |
28.20 | 0.11% |
28.43 09:08 |
27.66 10:35 |
29.00 24.06.25 |
15.205 02.01.25 |
2'004'103 |
|
Compass Group Rg 04.07.2025 / 17:30:00 |
24.95 | -0.40% |
25.00 09:23 |
24.73 11:56 |
28.53 18.02.25 |
23.45 07.04.25 |
244'313 |
|
Continental I 04.07.2025 / 17:30:00 |
75.00 | -0.24% |
75.48 17:10 |
74.54 11:02 |
78.68 29.05.25 |
55.68 07.04.25 |
96'748 |
|
ConvaTec Grp Rg 04.07.2025 / 17:30:00 |
2.650 | -0.30% |
2.663 10:15 |
2.638 09:36 |
3.110 05.06.25 |
2.188 03.01.25 |
1'024'101 |
|
Corticeira Amorim N 04.07.2025 / 17:30:00 |
8.160 | 0.12% |
8.160 17:29 |
8.070 10:46 |
8.550 19.02.25 |
7.03 07.04.25 |
26'515 |
|
Covestro I 04.07.2025 / 17:30:00 |
60.52 | -0.03% |
60.53 15:32 |
60.48 10:08 |
60.80 25.06.25 |
55.5 08.01.25 |
1'074 |
|
Credit Agricole 04.07.2025 / 17:30:00 |
15.880 | -1.63% |
16.120 09:11 |
15.850 14:47 |
17.775 21.05.25 |
13.0975 02.01.25 |
582'618 |
|
CRH PLC Rg 04.07.2025 / 17:30:00 |
69.54 | 0.17% |
69.81 17:01 |
68.88 10:17 |
88.52 18.02.25 |
57.48 07.04.25 |
60'924 |
|
Croda Intl Rg 04.07.2025 / 17:30:00 |
30.11 | -1.46% |
30.29 09:02 |
29.84 12:20 |
34.26 30.01.25 |
25.51 11.04.25 |
60'799 |
|
CTP Br Rg 04.07.2025 / 17:30:00 |
17.860 | -0.11% |
17.900 17:11 |
17.680 14:17 |
18.230 30.06.25 |
14.14 09.04.25 |
167'901 |
|
CTS Eventim I 04.07.2025 / 17:30:00 |
102.30 | -0.10% |
103.60 13:04 |
101.80 09:30 |
114.10 20.05.25 |
82.05 02.01.25 |
18'227 |
|
CTT Rg 04.07.2025 / 17:30:00 |
7.500 | -0.60% |
7.570 09:41 |
7.480 09:10 |
7.830 07.05.25 |
5.2 13.01.25 |
60'032 |
|
CVC Cptl Rg 04.07.2025 / 17:30:00 |
17.690 | 0.34% |
18.080 09:00 |
17.620 11:29 |
23.55 06.02.25 |
13.095 07.04.25 |
407'725 |
|
D'Ieteren Grp 04.07.2025 / 17:30:00 |
183.90 | -1.61% |
187.75 09:03 |
183.10 12:05 |
187.75 04.07.25 |
140 07.04.25 |
10'047 |
|
Daimler Tr Hldg N 04.07.2025 / 17:30:00 |
40.23 | -0.97% |
40.66 09:02 |
40.11 13:25 |
45.33 06.03.25 |
30.79 07.04.25 |
436'825 |
|
Dalata Hotel Rg 04.07.2025 / 17:28:00 |
6.450 | -0.46% |
6.480 12:33 |
6.450 09:48 |
6.540 20.06.25 |
4.4425 08.01.25 |
19'101 |
|
Danone 04.07.2025 / 17:30:00 |
68.97 | 0.09% |
69.48 09:25 |
68.72 14:16 |
77.16 02.05.25 |
63.52 16.01.25 |
362'093 |
|
Danske Bank Rg 04.07.2025 / 16:55:00 |
258.20 | -0.67% |
259.15 10:04 |
256.90 10:53 |
261.90 16.06.25 |
177.4 07.04.25 |
91'417 |
|
Dassault Syst 04.07.2025 / 17:30:00 |
31.33 | 0.03% |
31.33 17:29 |
30.86 10:57 |
41.17 06.02.25 |
30.18 26.06.25 |
342'639 |
|
Dav Cam Mil Rg 04.07.2025 / 17:30:00 |
6.078 | 0.40% |
6.112 15:41 |
5.942 09:08 |
6.485 11.03.25 |
5.08 07.04.25 |
2'738'728 |
|
DCC Rg 04.07.2025 / 17:30:00 |
48.22 | -0.54% |
48.32 09:00 |
48.10 13:22 |
56.20 31.01.25 |
44.54 23.05.25 |
27'595 |
|
De Longhi N 04.07.2025 / 17:30:00 |
29.37 | 1.07% |
29.38 17:06 |
28.72 09:43 |
34.82 26.02.25 |
23.41 07.04.25 |
55'761 |