×
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
- 17.10.2025 - 10:40:08
- 57.30
- -1.53%
- -0.89
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 17.10.2025 / 10:21:49 |
23.12 | -2.20% | -0.52 | 23.10 | 23.14 | 12'753 | |
|
Flutter Entmt Rg 17.10.2025 / 10:22:00 |
185.38 | -0.44% | -0.83 | 185.30 | 185.60 | 1'778 | |
|
Fortum Rg 17.10.2025 / 10:24:49 |
17.290 | -2.88% | -0.51 | 17.285 | 17.300 | 167'471 | |
|
Fres Med Care I 17.10.2025 / 10:25:08 |
46.57 | 0.58% | 0.27 | 46.54 | 46.58 | 55'721 | |
|
Fresenius I 17.10.2025 / 10:25:11 |
47.54 | 1.15% | 0.54 | 47.53 | 47.56 | 268'272 | |
|
Fresnillo Rg 17.10.2025 / 10:24:23 |
25.74 | -2.20% | -0.58 | 25.72 | 25.76 | 56'590 | |
|
Galp Energia -B- 17.10.2025 / 10:25:07 |
15.690 | -1.23% | -0.20 | 15.690 | 15.710 | 369'913 | |
|
Games Workshop G Rg 17.10.2025 / 10:23:56 |
145.50 | 0.07% | 0.10 | 145.10 | 145.40 | 1'113 | |
|
GEA Group I 17.10.2025 / 10:21:30 |
61.65 | -1.20% | -0.75 | 61.60 | 61.70 | 7'415 | |
|
Geberit N 17.10.2025 / 10:22:49 |
598.00 | -1.47% | -8.90 | 597.40 | 597.80 | 1'901 | |
|
Generali 17.10.2025 / 10:24:35 |
32.03 | -2.08% | -0.68 | 32.00 | 32.02 | 168'952 | |
|
Genmab Rg 17.10.2025 / 10:24:53 |
2'057.00 | -3.65% | -78.00 | 2'055.00 | 2'058.00 | 21'446 | |
|
Givaudan N 17.10.2025 / 10:24:11 |
3'510.00 | -1.02% | -36.00 | 3'509.00 | 3'511.00 | 941 | |
|
Gjensidige Forsi Rg 17.10.2025 / 10:24:02 |
278.20 | -1.28% | -3.60 | 278.00 | 278.40 | 13'025 | |
|
Glanbia Rg 17.10.2025 / 10:25:11 |
14.520 | -1.02% | -0.15 | 14.510 | 14.530 | 7'191 | |
|
Glencore Rg 17.10.2025 / 10:24:48 |
3.445 | -2.26% | -0.08 | 3.444 | 3.445 | 1'426'996 | |
|
Glenveagh Rg-144A 17.10.2025 / 10:23:22 |
1.813 | -1.47% | -0.03 | 1.806 | 1.816 | 33'544 | |
|
Grifols-A Br 17.10.2025 / 10:24:00 |
11.855 | -2.27% | -0.28 | 11.855 | 11.860 | 54'096 | |
|
Grupo Catalana O Br 17.10.2025 / 10:22:40 |
48.75 | -0.20% | -0.10 | 48.75 | 48.80 | 15'361 | |
|
GSK Rg 17.10.2025 / 10:24:33 |
15.990 | -1.98% | -0.32 | 15.985 | 15.995 | 157'045 | |
|
H Lundbeck Br/Rg-B 17.10.2025 / 10:22:07 |
45.37 | -2.37% | -1.10 | 45.34 | 45.38 | 17'940 | |
|
Hafnia Ltd Rg 17.10.2025 / 10:21:36 |
57.72 | -3.19% | -1.90 | 57.58 | 57.86 | 44'176 | |
|
Haleon Rg 17.10.2025 / 10:24:43 |
3.460 | 0.06% | 0.00 | 3.459 | 3.461 | 580'261 | |
|
Halma Rg 17.10.2025 / 10:21:20 |
34.26 | -1.52% | -0.53 | 34.24 | 34.28 | 11'313 | |
|
Hannover Rueck N 17.10.2025 / 10:23:29 |
249.80 | -1.73% | -4.40 | 249.40 | 249.80 | 10'972 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Reckitt Benck Gr Rg 17.10.2025 / 10:24:31 |
58.10 | 20.54% | 7.01% | 1.18% | 1.93% | 4.50% | 21.65% | 0.22% |
|
ABB N 17.10.2025 / 10:24:53 |
57.78 | 20.46% | 58.65% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
AstraZeneca Rg 17.10.2025 / 10:25:04 |
123.68 | 20.09% | 18.61% | -3.10% | 9.14% | 14.67% | 3.65% | 27.46% |
|
SEB -A- 17.10.2025 / 10:24:56 |
178.30 | 20.07% | 30.93% | -2.62% | -2.09% | 4.45% | 15.03% | 67.26% |
|
Generali 17.10.2025 / 10:24:35 |
32.03 | 20.06% | 71.19% | -3.13% | -1.82% | -0.36% | 18.57% | 129.15% |
|
Tesco Rg 17.10.2025 / 10:23:25 |
4.417 | 19.96% | 52.45% | -1.10% | 1.56% | 3.23% | 22.46% | 117.39% |
|
Ringkjob Land Br/Rg 17.10.2025 / 10:23:41 |
1'409.00 | 19.58% | 44.73% | -2.76% | -4.21% | -0.91% | 31.07% | 75.21% |
|
CRH PLC Rg 17.10.2025 / 10:22:14 |
86.00 | 18.92% | 63.18% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
argenx Br 17.10.2025 / 10:24:49 |
699.80 | 18.62% | 107.59% | 2.04% | 12.36% | 38.52% | 37.76% | 96.25% |
|
Natl Grid Rg 17.10.2025 / 10:24:50 |
11.200 | 18.38% | 16.94% | 1.45% | 8.29% | 5.51% | 10.73% | 41.73% |
|
Telia Company Rg 17.10.2025 / 10:25:09 |
35.98 | 18.35% | 40.89% | 0.19% | -0.06% | 1.30% | 11.97% | 12.19% |
|
Dt Lufthansa N 17.10.2025 / 10:25:00 |
7.160 | 18.30% | -8.63% | -2.82% | -3.56% | -7.00% | 5.29% | 13.03% |
|
Hennes & Mauritz-B- 17.10.2025 / 10:24:05 |
174.40 | 18.15% | -0.54% | 3.50% | 13.91% | 21.11% | -0.88% | 56.13% |
|
Geberit N 17.10.2025 / 10:22:49 |
598.00 | 18.03% | 12.85% | -0.20% | 2.54% | -4.56% | 12.45% | 40.94% |
|
Danone 17.10.2025 / 10:24:27 |
76.84 | 17.95% | 30.33% | 1.19% | 3.85% | 15.05% | 18.69% | 59.42% |
|
EssilorLuxott 17.10.2025 / 10:25:11 |
308.35 | 17.85% | 51.76% | 12.87% | 12.66% | 23.00% | 42.29% | 77.41% |
|
Novartis N 17.10.2025 / 10:24:14 |
102.68 | 17.56% | 23.06% | -2.30% | 4.87% | 10.33% | 1.56% | 44.50% |
|
Terna N 17.10.2025 / 10:24:45 |
8.910 | 17.47% | 18.55% | 0.56% | 7.45% | 5.22% | 8.39% | 42.90% |
|
OMV I 17.10.2025 / 10:23:17 |
43.18 | 17.23% | 10.11% | -2.53% | -5.06% | -6.82% | 11.23% | 13.42% |
|
Aena Br 17.10.2025 / 10:23:21 |
23.37 | 17.18% | 41.65% | 3.09% | -0.85% | -0.48% | 14.33% | 121.13% |
|
Imperial Brands Rg 17.10.2025 / 10:25:08 |
29.89 | 17.17% | 65.18% | -4.44% | -3.21% | 3.32% | 29.67% | 48.71% |
|
Valmet Corporat Rg 17.10.2025 / 10:23:38 |
26.98 | 17.15% | 4.90% | -1.94% | -11.57% | -14.85% | 11.42% | 23.66% |
|
AXA 17.10.2025 / 10:25:05 |
39.13 | 17.00% | 36.27% | -1.05% | -2.16% | -7.62% | 8.47% | 69.41% |
|
Mowi Rg 17.10.2025 / 10:24:55 |
225.60 | 16.97% | 25.16% | 2.27% | 4.64% | 14.52% | 14.58% | 66.52% |
|
Enagas Br 17.10.2025 / 10:24:45 |
13.640 | 16.62% | -9.89% | 0.29% | 3.84% | 3.18% | 0.92% | -7.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fluidra Br 17.10.2025 / 10:21:49 |
23.12 | -2.20% |
23.44 09:00 |
23.08 10:17 |
25.88 29.01.25 |
17.74 07.04.25 |
12'753 |
|
Flutter Entmt Rg 17.10.2025 / 10:22:00 |
185.38 | -0.44% |
186.00 09:57 |
182.95 09:00 |
236.90 14.02.25 |
147 07.04.25 |
1'778 |
|
Fortum Rg 17.10.2025 / 10:24:49 |
17.290 | -2.88% |
17.790 09:04 |
17.275 10:18 |
17.835 16.10.25 |
12.25 09.04.25 |
167'471 |
|
Fres Med Care I 17.10.2025 / 10:25:08 |
46.57 | 0.58% |
46.79 09:14 |
46.48 09:00 |
54.04 21.05.25 |
39.435 09.04.25 |
55'721 |
|
Fresenius I 17.10.2025 / 10:25:11 |
47.54 | 1.15% |
47.68 10:16 |
47.05 09:06 |
49.03 14.10.25 |
31.94 07.04.25 |
268'272 |
|
Fresnillo Rg 17.10.2025 / 10:24:23 |
25.74 | -2.20% |
26.46 09:02 |
25.70 10:22 |
26.48 16.10.25 |
6.285 02.01.25 |
56'590 |
|
Galp Energia -B- 17.10.2025 / 10:25:07 |
15.690 | -1.23% |
15.795 09:00 |
15.635 09:06 |
17.440 17.01.25 |
12.245 09.04.25 |
369'913 |
|
Games Workshop G Rg 17.10.2025 / 10:23:56 |
145.50 | 0.07% |
145.90 10:03 |
144.70 09:00 |
167.30 16.06.25 |
122.6 07.04.25 |
1'113 |
|
GEA Group I 17.10.2025 / 10:21:30 |
61.65 | -1.20% |
61.85 09:31 |
61.45 09:02 |
66.80 12.08.25 |
47.3 16.01.25 |
7'415 |
|
Geberit N 17.10.2025 / 10:22:49 |
598.00 | -1.47% |
604.20 09:08 |
597.40 10:20 |
653.80 07.08.25 |
486.5 16.01.25 |
1'901 |
|
Generali 17.10.2025 / 10:24:35 |
32.03 | -2.08% |
32.32 09:00 |
31.75 09:34 |
35.24 16.05.25 |
27.16 02.01.25 |
168'952 |
|
Genmab Rg 17.10.2025 / 10:24:53 |
2'057.00 | -3.65% |
2'082.50 09:00 |
2'051.00 10:08 |
2'151.00 16.10.25 |
1157 07.04.25 |
21'446 |
|
Givaudan N 17.10.2025 / 10:24:11 |
3'510.00 | -1.02% |
3'543.00 09:03 |
3'495.00 09:39 |
4'235.50 04.06.25 |
3179 26.09.25 |
941 |
|
Gjensidige Forsi Rg 17.10.2025 / 10:24:02 |
278.20 | -1.28% |
281.40 09:00 |
277.80 09:40 |
295.60 29.09.25 |
198.2 07.01.25 |
13'025 |
|
Glanbia Rg 17.10.2025 / 10:25:11 |
14.520 | -1.02% |
14.570 09:15 |
14.450 09:43 |
14.760 24.02.25 |
9.2 09.04.25 |
7'191 |
|
Glencore Rg 17.10.2025 / 10:24:48 |
3.445 | -2.26% |
3.477 09:16 |
3.439 10:17 |
3.907 20.01.25 |
2.101 07.04.25 |
1'426'996 |
|
Glenveagh Rg-144A 17.10.2025 / 10:23:22 |
1.813 | -1.47% |
1.834 09:09 |
1.813 09:49 |
2.005 08.09.25 |
1.384 09.04.25 |
33'544 |
|
Grifols-A Br 17.10.2025 / 10:24:00 |
11.855 | -2.27% |
11.983 09:31 |
11.835 10:05 |
13.685 31.07.25 |
7.334 07.04.25 |
54'096 |
|
Grupo Catalana O Br 17.10.2025 / 10:22:40 |
48.75 | -0.20% |
48.80 09:25 |
48.75 09:01 |
49.65 28.03.25 |
36.1 02.01.25 |
15'361 |
|
GSK Rg 17.10.2025 / 10:24:33 |
15.990 | -1.98% |
16.140 09:01 |
15.970 10:21 |
16.840 02.10.25 |
12.425 09.04.25 |
157'045 |
|
H Lundbeck Br/Rg-B 17.10.2025 / 10:22:07 |
45.37 | -2.37% |
46.21 09:07 |
45.34 10:17 |
46.90 02.10.25 |
27.2 22.04.25 |
17'940 |
|
Hafnia Ltd Rg 17.10.2025 / 10:21:36 |
57.72 | -3.19% |
59.42 09:02 |
57.64 10:21 |
64.16 09.09.25 |
42.765 16.04.25 |
44'176 |
|
Haleon Rg 17.10.2025 / 10:24:43 |
3.460 | 0.06% |
3.469 10:04 |
3.415 09:01 |
4.194 30.05.25 |
3.253 26.09.25 |
580'261 |
|
Halma Rg 17.10.2025 / 10:21:20 |
34.26 | -1.52% |
34.50 09:11 |
34.22 10:18 |
36.02 09.10.25 |
23.16 07.04.25 |
11'313 |
|
Hannover Rueck N 17.10.2025 / 10:23:29 |
249.80 | -1.73% |
250.80 09:03 |
248.60 09:35 |
292.60 06.05.25 |
238.8 07.04.25 |
10'972 |