×
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 - 17:30:04
- 53.36
- 0.16%
- 0.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Greenvolt ER Rg 18.10.2024 / 17:30:00 |
8.330 | 0.12% | 0.01 | 8.320 | 8.480 | 11'721 | |
|
Grifols-A Br 18.10.2024 / 17:30:00 |
9.933 | 1.19% | 0.12 | 9.886 | 9.936 | 229'891 | |
|
Grupo Catalana O Br 18.10.2024 / 17:30:00 |
38.00 | -0.13% | -0.05 | 37.30 | 38.00 | 5'386 | |
|
Halma Rg 18.10.2024 / 17:30:00 |
24.94 | -0.10% | -0.03 | 24.93 | 24.95 | 98'973 | |
|
Hannover Rueck N 18.10.2024 / 17:30:00 |
257.30 | 0.59% | 1.50 | 257.70 | 257.70 | 27'734 | |
|
Hargreaves Lans Rg 18.10.2024 / 17:30:00 |
10.855 | 0.02% | 0.00 | 10.850 | 10.865 | 470'544 | |
|
HeidelbergMat I 18.10.2024 / 17:30:00 |
98.52 | 0.16% | 0.16 | 98.70 | 98.70 | 84'299 | |
|
Heineken Br Rg 18.10.2024 / 17:30:00 |
78.38 | 0.13% | 0.10 | 78.32 | 78.32 | 389'026 | |
|
Heineken Holding Br 18.10.2024 / 17:30:00 |
67.15 | 0.07% | 0.05 | 65.95 | 67.20 | 109'913 | |
|
HelloFresh I 18.10.2024 / 17:30:00 |
8.661 | 0.57% | 0.05 | 8.580 | 8.672 | 449'753 | |
|
Henkel Vz I 18.10.2024 / 17:30:00 |
85.09 | -0.08% | -0.07 | 85.06 | 85.14 | 157'110 | |
|
Hennes & Mauritz-B- 18.10.2024 / 17:25:00 |
175.95 | -0.40% | -0.70 | 175.70 | 175.70 | 591'189 | |
|
Hera N 18.10.2024 / 17:30:00 |
3.722 | 0.87% | 0.03 | 3.712 | 3.712 | 600'472 | |
|
Hermes Intl 18.10.2024 / 17:30:00 |
2'091.50 | 1.28% | 26.50 | 2'089.00 | 2'089.00 | 28'629 | |
|
Hexagon Rg-B 18.10.2024 / 17:25:00 |
103.25 | 0.85% | 0.88 | 103.30 | 103.30 | 1'632'573 | |
|
Hikma Pharm Rg 18.10.2024 / 17:30:00 |
20.05 | -0.59% | -0.12 | 20.04 | 20.06 | 52'546 | |
|
Hiscox Rg 18.10.2024 / 17:30:00 |
11.450 | -0.09% | -0.01 | 11.440 | 11.510 | 72'782 | |
|
Holcim N 29.12.2022 / 17:30:00 |
48.85 | 0.00% | 0.00 | 0 | |||
|
HSBC Hldg Rg 18.10.2024 / 17:30:00 |
6.813 | 0.40% | 0.03 | 6.809 | 6.814 | 2'314'362 | |
|
Huhtamaki Rg 18.10.2024 / 17:25:00 |
34.42 | 0.23% | 0.08 | 34.46 | 34.46 | 62'376 | |
|
Iberdrola 18.10.2024 / 17:30:00 |
13.980 | -0.85% | -0.12 | 13.990 | 13.990 | 4'304'238 | |
|
Ibersol Rg 18.10.2024 / 17:30:00 |
7.160 | -1.10% | -0.08 | 6.980 | 7.360 | 1'613 | |
|
ICA Gruppen Rg 13.01.2022 / 17:29:51 |
536.00 | 0.00% | 0.00 | 0 | |||
|
ICG Rg 18.10.2024 / 17:30:00 |
21.43 | -0.60% | -0.13 | 21.42 | 21.44 | 240'318 | |
|
IMCD Rg 18.10.2024 / 17:30:00 |
151.95 | 0.30% | 0.45 | 152.00 | 152.10 | 31'796 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lundberg -B- 18.10.2024 / 17:25:00 |
552.75 | 1.35% | 24.16% | -2.34% | -2.64% | 3.13% | 25.20% | 12.24% |
|
Associat Brit Fo Rg 18.10.2024 / 17:30:00 |
23.55 | 1.02% | 51.27% | 1.01% | 5.21% | -5.91% | 22.18% | 31.19% |
|
ENGIE 18.10.2024 / 17:30:00 |
15.933 | 0.80% | 19.77% | 0.90% | 1.29% | 10.55% | 8.47% | 37.59% |
|
Norsk Hydro N 18.10.2024 / 16:20:00 |
68.92 | 0.18% | -6.52% | -1.94% | 11.27% | 13.50% | 18.79% | -2.09% |
|
Hennes & Mauritz-B- 18.10.2024 / 17:25:00 |
175.95 | 0.16% | 57.39% | 2.39% | -2.26% | 5.79% | 17.08% | 4.95% |
|
CRH PLC Rg 08.09.2023 / 17:30:30 |
50.76 | 0.00% | 36.51% | 0.00% | 0.00% | 0.00% | 0.00% | 24.81% |
|
CS Group N 12.06.2023 / 17:20:00 |
0.8166 | 0.00% | -70.56% | 0.00% | 0.00% | 0.00% | 0.00% | -91.18% |
|
DSM Rg 30.05.2023 / 17:30:00 |
114.10 | 0.00% | -0.17% | 0.00% | 0.00% | 0.00% | 0.00% | -36.98% |
|
EVRAZ Rg 10.03.2022 / 17:30:00 |
0.8490 | 0.00% | -79.90% | 0.00% | 0.00% | 0.00% | 0.00% | -80.33% |
|
G Cty Europe Rg 14.02.2022 / 16:00:30 |
3.025 | 0.00% | -15.83% | 0.00% | 0.00% | 0.00% | 0.00% | -12.82% |
|
Greencoat Renew Rg 05.01.2023 / 16:13:14 |
1.115 | 0.00% | 1.36% | 0.00% | 0.00% | 0.00% | 0.00% | 0.45% |
|
Holcim N 29.12.2022 / 17:30:00 |
48.85 | 0.00% | 9.91% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ICA Gruppen Rg 13.01.2022 / 17:29:51 |
536.00 | 0.00% | 0.30% | 0.00% | 0.00% | 0.00% | 0.00% | 31.66% |
|
Malin Corp Rg 03.01.2023 / 17:28:00 |
7.240 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 3.43% |
|
Mundys N 06.12.2022 / 17:35:15 |
22.99 | 0.00% | 31.75% | 0.00% | 0.00% | 0.00% | 0.00% | 42.25% |
|
Metso Rg 18.10.2024 / 17:25:00 |
9.439 | -0.26% | -4.85% | 0.22% | 9.30% | 2.62% | 5.30% | 9.77% |
|
Orange 18.10.2024 / 17:30:00 |
10.160 | -0.28% | 10.71% | 1.12% | -6.12% | -1.07% | -6.19% | 8.02% |
|
Cie Automotive Br 18.10.2024 / 17:30:00 |
25.80 | -0.43% | 6.43% | -0.19% | 0.49% | -3.55% | 6.66% | 14.30% |
|
Aedifica 18.10.2024 / 17:30:00 |
62.70 | -0.55% | -14.66% | 0.00% | -0.95% | 5.20% | 28.12% | -43.35% |
|
GBL 18.10.2024 / 17:30:00 |
70.43 | -1.68% | -6.11% | 2.10% | 2.70% | 1.84% | 2.30% | -28.82% |
|
Nordea Bk Rg 18.10.2024 / 17:25:00 |
11.095 | -1.75% | 9.97% | 6.68% | 3.50% | 4.06% | 7.91% | 2.32% |
|
Fres Med Care I 18.10.2024 / 17:30:00 |
37.65 | -2.04% | 20.96% | 4.41% | 4.01% | 0.88% | 13.20% | -39.54% |
|
OMV I 18.10.2024 / 17:29:42 |
38.82 | -2.17% | -19.59% | -1.12% | 5.12% | -0.46% | -7.77% | -28.67% |
|
Geberit N 18.10.2024 / 17:20:00 |
531.80 | -2.57% | 20.27% | 1.84% | -3.24% | -3.90% | 27.78% | -25.95% |
|
Beiersdorf I 18.10.2024 / 17:30:00 |
131.83 | -2.59% | 23.17% | -1.07% | 3.03% | -3.78% | 8.36% | 40.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Greenvolt ER Rg 18.10.2024 / 17:30:00 |
8.330 | 0.12% |
8.330 17:21 |
8.300 11:43 |
8.545 02.07.24 |
8.035 29.01.24 |
11'721 |
|
Grifols-A Br 18.10.2024 / 17:30:00 |
9.933 | 1.19% |
9.936 17:26 |
9.764 10:03 |
15.623 02.01.24 |
6.368 06.03.24 |
229'891 |
|
Grupo Catalana O Br 18.10.2024 / 17:30:00 |
38.00 | -0.13% |
38.10 09:11 |
37.90 13:39 |
40.35 30.07.24 |
30.8 03.01.24 |
5'386 |
|
Halma Rg 18.10.2024 / 17:30:00 |
24.94 | -0.10% |
25.10 10:34 |
24.79 09:11 |
27.49 28.06.24 |
21.06 05.01.24 |
98'973 |
|
Hannover Rueck N 18.10.2024 / 17:30:00 |
257.30 | 0.59% |
257.95 13:37 |
254.50 09:00 |
265.60 15.10.24 |
209.3 05.08.24 |
27'734 |
|
Hargreaves Lans Rg 18.10.2024 / 17:30:00 |
10.855 | 0.02% |
10.860 17:05 |
10.845 09:16 |
11.690 20.06.24 |
6.879 19.03.24 |
470'544 |
|
HeidelbergMat I 18.10.2024 / 17:30:00 |
98.52 | 0.16% |
98.96 14:22 |
97.28 09:21 |
103.60 13.05.24 |
78.58 03.01.24 |
84'299 |
|
Heineken Br Rg 18.10.2024 / 17:30:00 |
78.38 | 0.13% |
78.70 09:57 |
77.94 09:00 |
97.50 20.05.24 |
76.56 11.10.24 |
389'026 |
|
Heineken Holding Br 18.10.2024 / 17:30:00 |
67.15 | 0.07% |
67.28 09:57 |
66.85 09:01 |
79.75 08.02.24 |
65.45 24.09.24 |
109'913 |
|
HelloFresh I 18.10.2024 / 17:30:00 |
8.661 | 0.57% |
8.734 09:00 |
8.466 13:26 |
14.475 02.01.24 |
4.427 28.06.24 |
449'753 |
|
Henkel Vz I 18.10.2024 / 17:30:00 |
85.09 | -0.08% |
85.23 14:31 |
84.60 09:05 |
85.76 12.06.24 |
66.86 04.03.24 |
157'110 |
|
Hennes & Mauritz-B- 18.10.2024 / 17:25:00 |
175.95 | -0.40% |
177.48 12:29 |
175.60 09:46 |
195.15 24.06.24 |
137.14 05.03.24 |
591'189 |
|
Hera N 18.10.2024 / 17:30:00 |
3.722 | 0.87% |
3.728 17:08 |
3.682 11:01 |
3.728 18.10.24 |
2.872 23.01.24 |
600'472 |
|
Hermes Intl 18.10.2024 / 17:30:00 |
2'091.50 | 1.28% |
2'114.00 13:34 |
2'075.00 09:00 |
2'435.00 21.03.24 |
1789 17.01.24 |
28'629 |
|
Hexagon Rg-B 18.10.2024 / 17:25:00 |
103.25 | 0.85% |
103.70 10:34 |
101.80 09:00 |
129.35 02.04.24 |
97.62 05.08.24 |
1'632'573 |
|
Hikma Pharm Rg 18.10.2024 / 17:30:00 |
20.05 | -0.59% |
20.19 10:11 |
19.920 15:52 |
21.61 22.02.24 |
17.605 16.04.24 |
52'546 |
|
Hiscox Rg 18.10.2024 / 17:30:00 |
11.450 | -0.09% |
11.520 10:00 |
11.350 15:59 |
12.820 09.07.24 |
10.11 26.01.24 |
72'782 |
|
Holcim N 29.12.2022 / 17:30:00 |
48.85 | 0.00% | 361 | ||||
|
HSBC Hldg Rg 18.10.2024 / 17:30:00 |
6.813 | 0.40% |
6.820 14:17 |
6.756 16:15 |
7.245 08.05.24 |
5.729 11.03.24 |
2'314'362 |
|
Huhtamaki Rg 18.10.2024 / 17:25:00 |
34.42 | 0.23% |
34.45 15:45 |
34.14 09:07 |
40.18 22.07.24 |
33.66 17.10.24 |
62'376 |
|
Iberdrola 18.10.2024 / 17:30:00 |
13.980 | -0.85% |
14.005 09:00 |
13.865 13:42 |
14.258 17.10.24 |
10.41 27.02.24 |
4'304'238 |
|
Ibersol Rg 18.10.2024 / 17:30:00 |
7.160 | -1.10% |
7.260 17:13 |
7.160 16:19 |
7.560 20.05.24 |
6.42 06.03.24 |
1'613 |
|
ICA Gruppen Rg 13.01.2022 / 17:29:51 |
536.00 | 0.00% | 14'357 | ||||
|
ICG Rg 18.10.2024 / 17:30:00 |
21.43 | -0.60% |
21.55 09:57 |
21.24 12:44 |
24.48 28.05.24 |
15.405 17.01.24 |
240'318 |
|
IMCD Rg 18.10.2024 / 17:30:00 |
151.95 | 0.30% |
152.75 10:22 |
151.03 16:06 |
168.85 25.03.24 |
126.6 12.07.24 |
31'796 |