×
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
- 17.04.2025 - 17:45:05
- 51.43
- -0.08%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 17.04.2025 / 17:30:00 |
41.61 | -5.90% | -2.61 | 41.58 | 41.58 | 0 | |
|
Fresenius I 17.04.2025 / 17:30:00 |
38.97 | -1.57% | -0.62 | 39.01 | 39.01 | 0 | |
|
Fresnillo Rg 17.04.2025 / 17:30:00 |
10.180 | -5.83% | -0.63 | 10.160 | 10.200 | 0 | |
|
Galp Energia -B- 17.04.2025 / 17:30:00 |
13.560 | 0.93% | 0.13 | 13.280 | 13.570 | 0 | |
|
Games Workshop G Rg 17.04.2025 / 17:30:00 |
145.60 | 0.21% | 0.30 | 145.50 | 145.70 | 0 | |
|
Geberit N 17.04.2025 / 17:20:00 |
550.40 | -1.29% | -7.20 | 550.40 | 600.00 | 0 | |
|
Generali 17.04.2025 / 17:30:00 |
30.87 | 0.47% | 0.15 | 30.86 | 30.86 | 0 | |
|
Genmab Rg 16.04.2025 / 16:55:00 |
1'291.50 | 0.00% | 0.00 | 0 | |||
|
Givaudan N 17.04.2025 / 17:20:00 |
3'755.00 | 0.56% | 21.00 | 3'754.00 | 3'756.00 | 0 | |
|
Gjensidige Forsi Rg 16.04.2025 / 13:00:00 |
246.00 | 0.00% | 0.00 | 0 | |||
|
Glanbia Rg 17.04.2025 / 17:28:00 |
10.090 | 0.50% | 0.05 | 9.880 | 10.290 | 0 | |
|
Glencore Rg 17.04.2025 / 17:30:00 |
2.557 | -0.56% | -0.01 | 2.556 | 2.558 | 0 | |
|
Glenveagh Rg-144A 17.04.2025 / 17:28:00 |
1.556 | 2.37% | 0.04 | 1.550 | 1.584 | 0 | |
|
Grifols-A Br 17.04.2025 / 17:30:00 |
8.065 | -1.59% | -0.13 | 8.062 | 8.104 | 0 | |
|
Grupo Catalana O Br 17.04.2025 / 17:30:00 |
48.95 | 0.10% | 0.05 | 48.05 | 49.90 | 0 | |
|
GSK Rg 17.04.2025 / 17:30:00 |
13.365 | -0.56% | -0.08 | 13.360 | 13.380 | 0 | |
|
H Lundbeck Br/Rg-B 16.04.2025 / 16:55:00 |
28.58 | 0.00% | 0.00 | 0 | |||
|
Hafnia Ltd Rg 16.04.2025 / 13:00:00 |
43.30 | 0.00% | 0.00 | 0 | |||
|
Haleon Rg 17.04.2025 / 17:30:00 |
3.812 | -0.39% | -0.02 | 3.809 | 3.812 | 0 | |
|
Halma Rg 17.04.2025 / 17:30:00 |
26.62 | -0.56% | -0.15 | 26.60 | 26.66 | 0 | |
|
Hannover Rueck N 17.04.2025 / 17:30:00 |
278.00 | 0.14% | 0.40 | 278.00 | 278.00 | 0 | |
|
HeidelbergMat I 17.04.2025 / 17:30:00 |
160.95 | -2.81% | -4.65 | 161.50 | 161.50 | 0 | |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 0.52% | 0.41 | 78.92 | 78.92 | 0 | |
|
Heineken Holding Br 17.04.2025 / 17:30:00 |
67.95 | 0.52% | 0.35 | 67.95 | 68.00 | 0 | |
|
Henkel Vz I 17.04.2025 / 17:30:00 |
67.21 | -0.46% | -0.31 | 67.16 | 67.16 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
United Utilities Rg 17.04.2025 / 17:30:00 |
11.103 | 5.62% | 4.52% | 6.04% | 11.88% | 13.31% | 9.20% | -1.77% |
|
Banca Generali N 17.04.2025 / 17:30:00 |
47.16 | 5.38% | 40.47% | 1.25% | -9.66% | -4.30% | 32.25% | 46.59% |
|
Erste Group Bk I 17.04.2025 / 17:30:00 |
61.43 | 5.24% | 70.49% | 4.64% | -8.21% | -1.06% | 43.92% | 95.28% |
|
Associat Brit Fo Rg 17.04.2025 / 17:30:00 |
22.04 | 5.19% | -8.65% | 12.65% | 14.35% | 17.30% | -9.89% | 31.42% |
|
Swisscom N 17.04.2025 / 17:20:00 |
535.50 | 5.16% | 4.88% | 5.00% | 2.10% | 5.83% | 4.69% | -7.69% |
|
Ryanair Hldgs Rg 17.04.2025 / 17:28:00 |
19.760 | 4.91% | 4.75% | 6.01% | -5.79% | -0.64% | -3.56% | 34.29% |
|
Kingspan Grp Rg 17.04.2025 / 17:28:00 |
70.83 | 4.73% | -6.50% | 1.47% | -13.31% | 1.80% | -12.51% | -14.51% |
|
LondonMetric Rg 17.04.2025 / 17:30:00 |
1.912 | 4.71% | -1.72% | 6.94% | 6.58% | 4.65% | -1.29% | -31.59% |
|
Schoeller-Bleckma I 17.04.2025 / 17:30:00 |
30.50 | 4.71% | -29.80% | 4.27% | -13.48% | -15.28% | -34.90% | -37.30% |
|
Unilever Rg 17.04.2025 / 17:30:00 |
48.02 | 4.62% | 24.97% | 5.00% | 5.32% | 4.47% | 27.24% | 38.48% |
|
Oesterreich Post I 17.04.2025 / 17:30:00 |
30.08 | 4.46% | -8.72% | -1.72% | -3.76% | -0.41% | -5.57% | -7.80% |
|
Tritax Big Box Rg 17.04.2025 / 17:30:00 |
1.393 | 4.26% | -18.14% | 7.78% | -2.14% | -2.93% | -5.21% | -43.62% |
|
Brit Land Co REI Rg 17.04.2025 / 17:30:00 |
3.848 | 4.10% | -5.79% | 11.28% | 5.08% | 9.29% | 1.75% | -27.66% |
|
Covestro I 17.04.2025 / 17:30:00 |
58.64 | 4.06% | 10.61% | 0.05% | 0.39% | 4.08% | 17.27% | 34.42% |
|
Barclays Rg 17.04.2025 / 17:30:00 |
2.775 | 4.05% | 81.73% | 6.31% | -8.17% | -7.05% | 50.98% | 91.29% |
|
CA Imm Anlagen I 17.04.2025 / 17:30:00 |
24.32 | 4.02% | -25.02% | 13.54% | 8.43% | 6.43% | -21.04% | -13.42% |
|
St. James's Rg 17.04.2025 / 17:30:00 |
8.968 | 3.92% | 31.19% | 4.22% | -12.85% | -3.57% | 114.65% | -34.69% |
|
Saint-Gobain 17.04.2025 / 17:30:00 |
86.50 | 3.67% | 33.90% | 5.28% | -14.69% | -3.48% | 21.49% | 71.46% |
|
Zurich Insurance N 17.04.2025 / 17:20:00 |
559.80 | 3.66% | 27.10% | 0.32% | -8.50% | 3.84% | 26.42% | 21.69% |
|
Qt Group Rg 17.04.2025 / 17:25:00 |
68.80 | 3.57% | 7.83% | 0.29% | -13.68% | -11.25% | -0.79% | -40.96% |
|
Yara Internation Br 16.04.2025 / 13:00:00 |
310.20 | 3.23% | -14.12% | 4.51% | -9.64% | -6.65% | -5.43% | 0.00% |
|
Acerinox Br 17.04.2025 / 17:30:00 |
9.705 | 3.17% | -9.30% | 3.58% | -14.79% | 0.73% | -2.75% | -2.18% |
|
EDP S.A N 17.04.2025 / 17:30:00 |
3.270 | 3.09% | -28.98% | 11.24% | 4.04% | 11.91% | -10.21% | -31.16% |
|
Vodafone Group Rg 17.04.2025 / 17:30:00 |
0.7068 | 3.01% | 2.80% | 8.21% | -5.19% | 3.76% | 5.94% | -46.59% |
|
Vidrala I 17.04.2025 / 17:30:00 |
94.50 | 2.91% | 1.71% | 2.38% | -1.87% | 1.83% | -1.46% | 64.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fres Med Care I 17.04.2025 / 17:30:00 |
41.61 | -5.90% |
43.91 09:00 |
41.48 15:42 |
48.31 30.01.25 |
39.435 09.04.25 |
407'330 |
|
Fresenius I 17.04.2025 / 17:30:00 |
38.97 | -1.57% |
39.56 09:00 |
38.73 12:56 |
40.90 06.03.25 |
31.94 07.04.25 |
413'256 |
|
Fresnillo Rg 17.04.2025 / 17:30:00 |
10.180 | -5.83% |
10.410 09:00 |
10.090 09:16 |
10.920 16.04.25 |
6.285 02.01.25 |
295'135 |
|
Galp Energia -B- 17.04.2025 / 17:30:00 |
13.560 | 0.93% |
13.585 17:17 |
13.335 13:45 |
17.440 17.01.25 |
12.245 09.04.25 |
576'480 |
|
Games Workshop G Rg 17.04.2025 / 17:30:00 |
145.60 | 0.21% |
145.60 09:00 |
142.80 09:10 |
149.20 05.03.25 |
122.6 07.04.25 |
8'098 |
|
Geberit N 17.04.2025 / 17:20:00 |
550.40 | -1.29% |
557.60 09:02 |
544.30 11:01 |
597.20 14.03.25 |
486.5 16.01.25 |
18'002 |
|
Generali 17.04.2025 / 17:30:00 |
30.87 | 0.47% |
30.91 17:17 |
30.38 11:10 |
33.02 03.04.25 |
27.16 02.01.25 |
1'565'434 |
|
Genmab Rg 16.04.2025 / 16:55:00 |
1'291.50 | 0.00% |
1'672.00 06.03.25 |
1157 07.04.25 |
104'459 | ||
|
Givaudan N 17.04.2025 / 17:20:00 |
3'755.00 | 0.56% |
3'771.00 16:12 |
3'721.00 09:04 |
4'113.00 04.03.25 |
3441 09.04.25 |
4'270 |
|
Gjensidige Forsi Rg 16.04.2025 / 13:00:00 |
246.00 | 0.00% |
246.00 16.04.25 |
198.2 07.01.25 |
58'190 | ||
|
Glanbia Rg 17.04.2025 / 17:28:00 |
10.090 | 0.50% |
10.140 09:30 |
9.940 11:10 |
14.760 24.02.25 |
9.2 09.04.25 |
90'140 |
|
Glencore Rg 17.04.2025 / 17:30:00 |
2.557 | -0.56% |
2.600 09:02 |
2.536 13:54 |
3.907 20.01.25 |
2.101 07.04.25 |
6'709'426 |
|
Glenveagh Rg-144A 17.04.2025 / 17:28:00 |
1.556 | 2.37% |
1.556 17:27 |
1.510 09:13 |
1.714 04.02.25 |
1.384 09.04.25 |
92'719 |
|
Grifols-A Br 17.04.2025 / 17:30:00 |
8.065 | -1.59% |
8.242 09:02 |
8.012 16:44 |
11.270 05.03.25 |
7.334 07.04.25 |
331'286 |
|
Grupo Catalana O Br 17.04.2025 / 17:30:00 |
48.95 | 0.10% |
49.05 11:29 |
48.85 09:00 |
49.65 28.03.25 |
36.1 02.01.25 |
74'201 |
|
GSK Rg 17.04.2025 / 17:30:00 |
13.365 | -0.56% |
13.380 17:16 |
13.140 11:17 |
15.605 10.03.25 |
12.425 09.04.25 |
2'124'744 |
|
H Lundbeck Br/Rg-B 16.04.2025 / 16:55:00 |
28.58 | 0.00% |
45.02 05.02.25 |
27.35 09.04.25 |
188'608 | ||
|
Hafnia Ltd Rg 16.04.2025 / 13:00:00 |
43.30 | 0.00% |
43.77 16.04.25 |
42.765 16.04.25 |
164'233 | ||
|
Haleon Rg 17.04.2025 / 17:30:00 |
3.812 | -0.39% |
3.815 14:44 |
3.781 09:03 |
4.177 04.03.25 |
3.541 09.04.25 |
7'589'252 |
|
Halma Rg 17.04.2025 / 17:30:00 |
26.62 | -0.56% |
26.66 17:17 |
26.10 09:26 |
30.94 31.01.25 |
23.16 07.04.25 |
124'065 |
|
Hannover Rueck N 17.04.2025 / 17:30:00 |
278.00 | 0.14% |
279.20 16:22 |
275.00 10:21 |
281.65 03.04.25 |
238.8 07.04.25 |
42'075 |
|
HeidelbergMat I 17.04.2025 / 17:30:00 |
160.95 | -2.81% |
165.58 09:02 |
158.85 11:16 |
182.20 26.03.25 |
118.9 02.01.25 |
226'492 |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 0.52% |
79.21 17:15 |
77.34 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
614'251 |
|
Heineken Holding Br 17.04.2025 / 17:30:00 |
67.95 | 0.52% |
68.08 17:17 |
66.70 09:03 |
71.25 04.03.25 |
54.775 13.01.25 |
59'944 |
|
Henkel Vz I 17.04.2025 / 17:30:00 |
67.21 | -0.46% |
67.34 16:22 |
66.42 10:21 |
88.44 10.03.25 |
66.02 09.04.25 |
104'199 |