×
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 - 16:27:50
- 53.28
- 0.00%
- 0.00
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IMI Rg 18.10.2024 / 16:12:35 |
18.110 | -0.39% | -0.07 | 18.100 | 18.120 | 109'708 | |
|
Immofinanz I 18.10.2024 / 16:01:11 |
16.660 | -0.48% | -0.08 | 16.640 | 16.680 | 49'118 | |
|
Imperial Brands Rg 18.10.2024 / 16:12:05 |
22.96 | -1.46% | -0.34 | 22.95 | 22.96 | 130'804 | |
|
Ind.Vaerden -A- 18.10.2024 / 16:11:24 |
366.60 | 0.96% | 3.50 | 366.40 | 366.60 | 24'726 | |
|
Inditex 18.10.2024 / 16:12:50 |
53.77 | -1.65% | -0.90 | 53.76 | 53.78 | 738'031 | |
|
Indutrade Rg 18.10.2024 / 16:12:45 |
300.40 | -0.46% | -1.40 | 300.40 | 300.60 | 41'958 | |
|
Infineon Technolo N 18.10.2024 / 16:12:51 |
30.81 | -0.28% | -0.09 | 30.81 | 30.82 | 1'405'105 | |
|
Informa Rg 18.10.2024 / 16:12:31 |
8.386 | -0.33% | -0.03 | 8.384 | 8.388 | 300'321 | |
|
ING Group Rg 18.10.2024 / 16:12:21 |
15.894 | -0.51% | -0.08 | 15.894 | 15.896 | 3'735'758 | |
|
Inmob Colonial 18.10.2024 / 16:10:44 |
6.040 | -0.66% | -0.04 | 6.030 | 6.040 | 160'709 | |
|
InPost Br Rg 18.10.2024 / 16:10:15 |
18.640 | 1.58% | 0.29 | 18.630 | 18.650 | 85'475 | |
|
Intercont Hotels Rg 18.10.2024 / 16:12:11 |
85.54 | -0.67% | -0.58 | 85.52 | 85.54 | 26'905 | |
|
Interpump Grp N 18.10.2024 / 16:10:21 |
41.56 | 0.78% | 0.32 | 41.52 | 41.56 | 83'494 | |
|
Intertek Group Rg 18.10.2024 / 16:10:43 |
50.98 | -0.88% | -0.45 | 50.95 | 51.00 | 32'089 | |
|
Intesa Sanpaolo N 18.10.2024 / 16:12:47 |
3.980 | 0.20% | 0.01 | 3.979 | 3.980 | 18'702'286 | |
|
Intl Distr Svc Rg 18.10.2024 / 16:09:49 |
3.440 | 0.17% | 0.01 | 3.438 | 3.442 | 30'723 | |
|
Intl. Cons. Air Rg 18.10.2024 / 16:12:32 |
2.549 | -0.31% | -0.01 | 2.547 | 2.549 | 5'873'360 | |
|
Inv Rg-B 18.10.2024 / 16:12:26 |
309.35 | 0.36% | 1.10 | 309.30 | 309.40 | 450'957 | |
|
INWIT N 18.10.2024 / 16:12:49 |
10.900 | -0.82% | -0.09 | 10.900 | 10.910 | 607'686 | |
|
Iren N 18.10.2024 / 16:10:27 |
2.079 | 0.24% | 0.01 | 2.078 | 2.082 | 212'577 | |
|
Irish Contl Grp Uts 18.10.2024 / 12:10:38 |
5.420 | 0.37% | 0.02 | 5.240 | 5.760 | 150 | |
|
Irish Resident Rg 18.10.2024 / 16:10:16 |
0.8540 | -0.70% | -0.01 | 0.8530 | 0.8570 | 11'562 | |
|
ISS Rg 18.10.2024 / 16:11:57 |
138.60 | 0.36% | 0.50 | 138.50 | 138.60 | 213'838 | |
|
Italgas Rg 18.10.2024 / 16:12:51 |
5.835 | 1.00% | 0.06 | 5.830 | 5.835 | 994'426 | |
|
Jeronimo Martins N 18.10.2024 / 16:11:29 |
16.895 | -1.54% | -0.27 | 16.890 | 16.900 | 230'735 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Corticeira Amorim N 18.10.2024 / 16:09:54 |
8.900 | -2.73% | 2.06% | 1.71% | 0.23% | -6.61% | -2.63% | -26.63% |
|
Chr. Hansen Holding 30.01.2024 / 17:00:00 |
549.60 | -2.93% | 9.99% | 0.00% | 0.00% | 0.00% | 27.70% | 10.10% |
|
Moncler N 18.10.2024 / 16:12:35 |
55.67 | -2.94% | 9.06% | 2.22% | 16.02% | -1.89% | 5.78% | -8.06% |
|
Capgemini 18.10.2024 / 16:12:34 |
184.35 | -3.18% | 17.18% | 1.44% | -1.89% | -2.33% | 12.96% | -2.69% |
|
IMCD Rg 18.10.2024 / 16:11:40 |
151.15 | -3.47% | 13.82% | -1.05% | -0.76% | 15.03% | 36.17% | -18.48% |
|
Abrdn Rg 18.10.2024 / 16:11:52 |
1.715 | -3.54% | -8.99% | 9.48% | 12.80% | 2.05% | 13.30% | -33.07% |
|
INWIT N 18.10.2024 / 16:12:49 |
10.900 | -4.26% | 16.65% | 1.77% | 0.97% | 5.42% | 4.85% | 11.83% |
|
Eurofins Scientific 18.10.2024 / 16:11:24 |
56.10 | -4.64% | -16.02% | 1.01% | 5.89% | 4.31% | 21.98% | -48.11% |
|
Carlsberg -B- 18.10.2024 / 16:12:10 |
805.40 | -5.27% | -13.11% | 1.90% | 4.16% | -6.48% | -8.02% | -25.17% |
|
BASF N 18.10.2024 / 16:12:16 |
46.95 | -5.52% | -0.95% | -0.62% | 1.52% | 7.61% | 14.62% | -29.06% |
|
Origin Enterpris Rg 18.10.2024 / 16:08:24 |
3.290 | -5.93% | -26.47% | 0.61% | -4.22% | 6.47% | 0.15% | 1.25% |
|
Inmob Colonial 18.10.2024 / 16:10:44 |
6.040 | -6.50% | 0.63% | 0.42% | -5.03% | 16.38% | 16.32% | -27.85% |
|
Huhtamaki Rg 18.10.2024 / 16:11:38 |
34.34 | -6.51% | 7.18% | -1.09% | -1.32% | -10.53% | 10.36% | -12.98% |
|
M&G Rg 18.10.2024 / 16:12:00 |
2.073 | -6.66% | 10.51% | 1.52% | -0.10% | 0.00% | 6.98% | 4.69% |
|
Lenzing I 18.10.2024 / 16:12:37 |
33.95 | -7.14% | -39.62% | 2.26% | 7.27% | 6.76% | -1.02% | -69.48% |
|
ASML Hldg Br Rg 18.10.2024 / 16:12:50 |
665.50 | -7.14% | 25.65% | -13.45% | -6.57% | -18.86% | 21.61% | -6.40% |
|
Diageo Rg 18.10.2024 / 16:12:32 |
26.48 | -7.19% | -27.32% | 3.86% | 5.98% | 3.20% | -14.53% | -26.50% |
|
Flutter Entmt Rg 12.01.2024 / 17:28:00 |
148.40 | -7.42% | 15.80% | 0.00% | 0.00% | 0.00% | 1.57% | -14.49% |
|
Eni N 18.10.2024 / 16:12:49 |
14.090 | -7.77% | 5.03% | -1.52% | -1.47% | -2.91% | -8.49% | 16.42% |
|
Land Sec REIT Rg 18.10.2024 / 16:12:42 |
6.435 | -8.18% | 3.87% | 0.90% | -2.65% | 2.31% | 12.66% | -8.44% |
|
Dalata Hotel Rg 18.10.2024 / 16:00:34 |
4.235 | -8.21% | 29.38% | 4.70% | 2.79% | 1.80% | 7.08% | 1.43% |
|
Acciona Br 18.10.2024 / 16:11:59 |
124.20 | -8.25% | -28.85% | 4.37% | -0.68% | 6.02% | 7.25% | -18.82% |
|
Legal & General Rg 18.10.2024 / 16:12:50 |
2.291 | -8.26% | -7.97% | 2.62% | 2.44% | -0.54% | 9.86% | -17.00% |
|
Carrefour 18.10.2024 / 16:12:19 |
15.155 | -8.59% | -3.18% | 0.75% | -2.71% | 9.24% | -2.73% | -2.34% |
|
Elkem Rg 18.10.2024 / 16:12:45 |
19.060 | -8.61% | -45.11% | -11.72% | 10.52% | -15.44% | 6.78% | -46.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IMI Rg 18.10.2024 / 16:12:35 |
18.110 | -0.39% |
18.310 09:57 |
18.110 16:12 |
19.080 15.05.24 |
15.3 16.01.24 |
109'708 |
|
Immofinanz I 18.10.2024 / 16:01:11 |
16.660 | -0.48% |
17.080 10:27 |
16.660 09:12 |
32.60 02.09.24 |
16.46 17.10.24 |
49'118 |
|
Imperial Brands Rg 18.10.2024 / 16:12:05 |
22.96 | -1.46% |
23.14 09:06 |
22.93 12:19 |
23.42 17.10.24 |
16.6175 05.03.24 |
130'804 |
|
Ind.Vaerden -A- 18.10.2024 / 16:11:24 |
366.60 | 0.96% |
368.40 14:25 |
361.20 09:20 |
377.80 27.09.24 |
313.5 19.01.24 |
24'726 |
|
Inditex 18.10.2024 / 16:12:50 |
53.77 | -1.65% |
54.37 09:03 |
53.64 15:35 |
55.14 16.10.24 |
37.13 05.01.24 |
738'031 |
|
Indutrade Rg 18.10.2024 / 16:12:45 |
300.40 | -0.46% |
304.60 11:15 |
299.60 09:20 |
323.80 23.07.24 |
237.5 17.01.24 |
41'958 |
|
Infineon Technolo N 18.10.2024 / 16:12:51 |
30.81 | -0.28% |
31.79 10:34 |
30.67 15:34 |
38.80 13.06.24 |
27.82 05.08.24 |
1'405'105 |
|
Informa Rg 18.10.2024 / 16:12:31 |
8.386 | -0.33% |
8.410 14:26 |
8.326 09:09 |
8.836 24.07.24 |
7.194 17.01.24 |
300'321 |
|
ING Group Rg 18.10.2024 / 16:12:21 |
15.894 | -0.51% |
16.048 11:55 |
15.852 09:14 |
17.238 23.07.24 |
11.903 07.02.24 |
3'735'758 |
|
Inmob Colonial 18.10.2024 / 16:10:44 |
6.040 | -0.66% |
6.110 09:24 |
6.025 14:20 |
6.610 02.01.24 |
4.808 04.03.24 |
160'709 |
|
InPost Br Rg 18.10.2024 / 16:10:15 |
18.640 | 1.58% |
18.700 15:46 |
18.445 09:02 |
19.020 09.09.24 |
11.815 03.01.24 |
85'475 |
|
Intercont Hotels Rg 18.10.2024 / 16:12:11 |
85.54 | -0.67% |
86.18 10:02 |
85.43 15:35 |
87.90 26.02.24 |
69.9 03.01.24 |
26'905 |
|
Interpump Grp N 18.10.2024 / 16:10:21 |
41.56 | 0.78% |
41.86 11:26 |
41.28 09:00 |
48.17 02.02.24 |
35.24 07.08.24 |
83'494 |
|
Intertek Group Rg 18.10.2024 / 16:10:43 |
50.98 | -0.88% |
51.65 09:01 |
50.85 14:56 |
52.33 27.09.24 |
41.48 08.01.24 |
32'089 |
|
Intesa Sanpaolo N 18.10.2024 / 16:12:47 |
3.980 | 0.20% |
4.000 11:57 |
3.943 09:13 |
4.000 18.10.24 |
2.6528 02.01.24 |
18'702'286 |
|
Intl Distr Svc Rg 18.10.2024 / 16:09:49 |
3.440 | 0.17% |
3.442 11:34 |
3.432 09:28 |
3.490 01.08.24 |
2.128 17.04.24 |
30'723 |
|
Intl. Cons. Air Rg 18.10.2024 / 16:12:32 |
2.549 | -0.31% |
2.563 14:23 |
2.535 10:03 |
2.572 17.10.24 |
1.648 18.01.24 |
5'873'360 |
|
Inv Rg-B 18.10.2024 / 16:12:26 |
309.35 | 0.36% |
311.05 15:04 |
306.20 09:11 |
316.75 17.10.24 |
224.5 17.01.24 |
450'957 |
|
INWIT N 18.10.2024 / 16:12:49 |
10.900 | -0.82% |
11.000 09:00 |
10.845 09:22 |
11.655 03.01.24 |
9.575 11.06.24 |
607'686 |
|
Iren N 18.10.2024 / 16:10:27 |
2.079 | 0.24% |
2.088 09:54 |
2.068 11:22 |
2.090 17.10.24 |
1.706 05.04.24 |
212'577 |
|
Irish Contl Grp Uts 18.10.2024 / 12:10:38 |
5.420 | 0.37% |
5.420 12:10 |
5.420 12:10 |
5.980 10.06.24 |
4.44 02.01.24 |
150 |
|
Irish Resident Rg 18.10.2024 / 16:10:16 |
0.8540 | -0.70% |
0.8620 11:15 |
0.8500 14:08 |
1.192 25.01.24 |
0.845 11.10.24 |
11'562 |
|
ISS Rg 18.10.2024 / 16:11:57 |
138.60 | 0.36% |
140.45 12:54 |
138.40 09:00 |
140.45 18.10.24 |
117.45 02.07.24 |
213'838 |
|
Italgas Rg 18.10.2024 / 16:12:51 |
5.835 | 1.00% |
5.840 15:47 |
5.770 09:00 |
5.870 15.10.24 |
4.57 28.06.24 |
994'426 |
|
Jeronimo Martins N 18.10.2024 / 16:11:29 |
16.895 | -1.54% |
17.250 09:02 |
16.890 15:55 |
23.26 02.01.24 |
15.205 30.07.24 |
230'735 |