×
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 |
|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 17.04.2025 / 17:30:00 |
75.82 | -0.47% | -0.36 | 75.76 | 75.90 | 0 | |
|
Interpump Grp N 17.04.2025 / 17:30:00 |
28.09 | -0.53% | -0.15 | 28.08 | 28.08 | 0 | |
|
Intertek Group Rg 17.04.2025 / 17:30:00 |
45.70 | 1.04% | 0.47 | 45.66 | 45.74 | 0 | |
|
Intesa Sanpaolo N 17.04.2025 / 17:30:00 |
4.358 | -0.84% | -0.04 | 4.359 | 4.359 | 0 | |
|
Intl. Cons. Air Rg 17.04.2025 / 17:30:00 |
2.485 | -0.76% | -0.02 | 2.483 | 2.485 | 0 | |
|
INWIT N 17.04.2025 / 17:30:00 |
10.080 | 0.65% | 0.07 | 10.060 | 10.060 | 0 | |
|
Irish Contl Grp Uts 17.04.2025 / 17:28:00 |
5.061 | -0.36% | -0.02 | 5.054 | 5.078 | 0 | |
|
Irish Resident Rg 17.04.2025 / 17:28:00 |
1.012 | 0.90% | 0.01 | 1.012 | 1.018 | 0 | |
|
ISS Rg 16.04.2025 / 16:55:00 |
156.40 | 0.00% | 0.00 | 0 | |||
|
Italgas Rg 17.04.2025 / 17:30:00 |
6.918 | 0.29% | 0.02 | 6.940 | 6.940 | 0 | |
|
JD Sports Fsn Rg 17.04.2025 / 17:30:00 |
0.7514 | 2.45% | 0.02 | 0.7374 | 0.7672 | 0 | |
|
JDE Peet's Br Rg 17.04.2025 / 17:30:00 |
20.54 | -0.44% | -0.09 | 20.52 | 20.60 | 0 | |
|
Jeronimo Martins N 17.04.2025 / 17:30:00 |
20.92 | 0.58% | 0.12 | 20.48 | 20.92 | 0 | |
|
Jyske Bank Rg 16.04.2025 / 16:55:00 |
515.25 | 0.00% | 0.00 | 0 | |||
|
Kalmar Rg-B 17.04.2025 / 17:25:00 |
25.72 | -0.31% | -0.08 | 25.62 | 25.62 | 0 | |
|
KBC Gr 17.04.2025 / 17:30:00 |
79.18 | -0.93% | -0.74 | 79.02 | 79.02 | 0 | |
|
Kemira N 17.04.2025 / 17:25:00 |
19.640 | -0.15% | -0.03 | 19.540 | 20.02 | 0 | |
|
Kenmare Res Rg 17.04.2025 / 17:28:00 |
4.608 | 0.00% | 0.00 | 4.746 | 4.806 | 0 | |
|
Kering 17.04.2025 / 17:30:00 |
164.23 | -0.02% | -0.03 | 164.48 | 164.48 | 0 | |
|
Kerry Grp-A- 17.04.2025 / 17:28:00 |
93.45 | 0.54% | 0.50 | 93.05 | 93.80 | 0 | |
|
Kesko-B N 17.04.2025 / 17:25:00 |
19.770 | 0.51% | 0.10 | 19.670 | 19.780 | 0 | |
|
Kingfisher Rg 17.04.2025 / 17:30:00 |
2.689 | 0.75% | 0.02 | 2.688 | 2.693 | 0 | |
|
Kingspan Grp Rg 17.04.2025 / 17:28:00 |
70.83 | -3.80% | -2.80 | 70.55 | 70.85 | 0 | |
|
Knorr-Bremse I 17.04.2025 / 17:30:00 |
81.05 | 0.50% | 0.40 | 81.00 | 81.10 | 0 | |
|
Kojamo Rg 17.04.2025 / 17:25:00 |
9.745 | 2.15% | 0.21 | 9.715 | 9.750 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SSE Rg 17.04.2025 / 17:30:00 |
16.420 | 0.83% | -12.36% | 6.59% | 4.69% | 3.92% | -0.55% | -8.11% |
|
Experian Rg 17.04.2025 / 17:30:00 |
34.42 | 0.70% | 8.28% | 0.38% | -4.80% | -9.71% | 7.13% | 26.35% |
|
Frasers Grp Rg 17.04.2025 / 17:30:00 |
6.235 | 0.66% | -32.71% | 7.59% | -3.56% | 4.18% | -20.78% | -12.41% |
|
HSBC Hldg Rg 17.04.2025 / 17:30:00 |
7.908 | 0.65% | 24.08% | 7.83% | -9.92% | -4.65% | 22.68% | 50.91% |
|
Amadeus IT Grp Br-A 17.04.2025 / 17:30:00 |
68.44 | 0.62% | 5.80% | 3.48% | -8.06% | -0.38% | 20.15% | 20.69% |
|
Novonesis Br/Rg-B 16.04.2025 / 16:55:00 |
408.80 | 0.59% | 10.16% | 8.87% | -0.92% | -0.66% | 6.21% | 0.00% |
|
LSE Group Rg 17.04.2025 / 17:30:00 |
113.65 | 0.57% | 22.50% | 1.52% | 0.98% | -4.86% | 25.75% | 39.97% |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | 0.50% | 23.49% | 3.66% | -9.69% | -7.31% | -2.20% | -14.63% |
|
Fortum Rg 17.04.2025 / 17:25:00 |
13.555 | 0.37% | 4.13% | 5.82% | -11.55% | -2.27% | 12.49% | -12.93% |
|
Fres Med Care I 17.04.2025 / 17:30:00 |
41.61 | 0.36% | 16.92% | -1.86% | -8.39% | -10.82% | 14.22% | -29.45% |
|
Persimmon Plc Rg 17.04.2025 / 17:30:00 |
12.120 | 0.25% | -13.64% | 8.21% | 1.04% | -3.66% | -6.16% | -44.61% |
|
Dassault Syst 17.04.2025 / 17:30:00 |
32.83 | 0.24% | -24.20% | -0.79% | -16.21% | -8.75% | -14.50% | -17.31% |
|
Auto Trd Gr Rg-144A 17.04.2025 / 17:30:00 |
7.992 | 0.20% | 9.96% | 6.14% | 6.30% | 2.65% | 18.26% | 22.58% |
|
FBD Holds Rg 17.04.2025 / 17:28:00 |
12.928 | 0.20% | 13.68% | -4.94% | -3.70% | 0.22% | -6.99% | 24.26% |
|
Valmet Corporat Rg 17.04.2025 / 17:25:00 |
23.31 | 0.17% | -10.30% | 4.53% | -16.21% | -8.37% | -7.28% | -9.89% |
|
Kerry Grp-A- 17.04.2025 / 17:28:00 |
93.45 | 0.11% | 18.23% | 4.71% | -2.71% | -2.25% | 18.22% | -9.58% |
|
LEGRAND 17.04.2025 / 17:30:00 |
93.82 | 0.09% | -0.13% | 3.49% | -11.78% | -8.91% | -2.54% | 14.30% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -30.18% |
|
Continental I 17.04.2025 / 17:30:00 |
64.67 | -0.03% | -15.73% | 5.74% | -8.66% | -4.73% | 1.84% | 2.05% |
|
GSK Rg 17.04.2025 / 17:30:00 |
13.365 | -0.04% | -7.50% | 4.78% | -11.30% | -2.09% | -15.56% | 0.00% |
|
Dt Lufthansa N 17.04.2025 / 17:30:00 |
6.146 | -0.16% | -22.89% | 2.11% | -18.60% | 1.59% | -7.69% | -13.72% |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | -0.18% | -24.26% | -1.26% | -5.24% | -3.50% | -19.30% | -5.84% |
|
Weir Group Rg 17.04.2025 / 17:30:00 |
21.48 | -0.18% | 15.24% | 1.61% | -10.72% | -9.94% | 7.94% | 42.38% |
|
Tryg Rg 16.04.2025 / 16:55:00 |
151.20 | -0.30% | 2.93% | 2.51% | -6.09% | -4.24% | 8.86% | 0.00% |
|
Volkswagen VZ 17.04.2025 / 17:30:00 |
89.62 | -0.40% | -20.58% | 5.02% | -12.74% | -6.26% | -26.51% | -40.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 17.04.2025 / 17:30:00 |
75.82 | -0.47% |
76.36 09:18 |
75.20 11:18 |
109.75 10.02.25 |
72.52 07.04.25 |
137'701 |
|
Interpump Grp N 17.04.2025 / 17:30:00 |
28.09 | -0.53% |
28.56 09:02 |
27.92 17:00 |
47.38 14.02.25 |
25.52 09.04.25 |
104'485 |
|
Intertek Group Rg 17.04.2025 / 17:30:00 |
45.70 | 1.04% |
45.74 17:27 |
44.72 10:20 |
55.75 04.03.25 |
40.44 09.04.25 |
89'405 |
|
Intesa Sanpaolo N 17.04.2025 / 17:30:00 |
4.358 | -0.84% |
4.410 09:01 |
4.319 15:40 |
4.999 26.03.25 |
3.6773 07.04.25 |
26'386'018 |
|
Intl. Cons. Air Rg 17.04.2025 / 17:30:00 |
2.485 | -0.76% |
2.528 09:02 |
2.460 13:34 |
3.680 07.02.25 |
2.101 07.04.25 |
2'151'935 |
|
INWIT N 17.04.2025 / 17:30:00 |
10.080 | 0.65% |
10.145 16:04 |
9.910 10:41 |
10.220 21.01.25 |
8.81 08.04.25 |
997'385 |
|
Irish Contl Grp Uts 17.04.2025 / 17:28:00 |
5.061 | -0.36% |
5.136 09:24 |
5.061 17:08 |
5.620 27.03.25 |
4.7395 11.04.25 |
227 |
|
Irish Resident Rg 17.04.2025 / 17:28:00 |
1.012 | 0.90% |
1.022 13:25 |
0.9990 11:45 |
1.025 24.02.25 |
0.869 14.01.25 |
266'145 |
|
ISS Rg 16.04.2025 / 16:55:00 |
156.40 | 0.00% |
171.55 24.02.25 |
121.1 09.01.25 |
187'943 | ||
|
Italgas Rg 17.04.2025 / 17:30:00 |
6.918 | 0.29% |
6.958 15:36 |
6.835 09:06 |
6.958 17.04.25 |
5.33 13.01.25 |
1'480'354 |
|
JD Sports Fsn Rg 17.04.2025 / 17:30:00 |
0.7514 | 2.45% |
0.7522 17:27 |
0.7300 11:08 |
1.043 07.01.25 |
0.6116 09.04.25 |
2'473'035 |
|
JDE Peet's Br Rg 17.04.2025 / 17:30:00 |
20.54 | -0.44% |
20.58 17:14 |
20.34 09:00 |
21.04 04.04.25 |
16.03 06.02.25 |
198'203 |
|
Jeronimo Martins N 17.04.2025 / 17:30:00 |
20.92 | 0.58% |
21.14 11:44 |
20.76 09:01 |
21.24 28.02.25 |
18.05 09.01.25 |
261'230 |
|
Jyske Bank Rg 16.04.2025 / 16:55:00 |
515.25 | 0.00% |
597.50 25.03.25 |
450.2 07.04.25 |
26'991 | ||
|
Kalmar Rg-B 17.04.2025 / 17:25:00 |
25.72 | -0.31% |
26.14 09:02 |
25.62 12:01 |
36.68 18.02.25 |
24.42 09.04.25 |
19'123 |
|
KBC Gr 17.04.2025 / 17:30:00 |
79.18 | -0.93% |
80.26 09:03 |
78.50 15:37 |
88.78 25.03.25 |
67.24 07.04.25 |
178'745 |
|
Kemira N 17.04.2025 / 17:25:00 |
19.640 | -0.15% |
19.740 09:02 |
19.460 11:09 |
22.48 11.03.25 |
17.82 09.04.25 |
37'854 |
|
Kenmare Res Rg 17.04.2025 / 17:28:00 |
4.608 | 0.00% |
5.250 18.03.25 |
3.44 03.03.25 |
919 | ||
|
Kering 17.04.2025 / 17:30:00 |
164.23 | -0.02% |
166.88 09:33 |
163.12 09:07 |
283.33 14.02.25 |
149.8 07.04.25 |
143'993 |
|
Kerry Grp-A- 17.04.2025 / 17:28:00 |
93.45 | 0.54% |
93.75 16:02 |
92.15 11:10 |
103.80 04.03.25 |
87.65 10.04.25 |
43'785 |
|
Kesko-B N 17.04.2025 / 17:25:00 |
19.770 | 0.51% |
19.790 17:21 |
19.530 10:39 |
19.990 04.04.25 |
17.13 05.02.25 |
72'200 |
|
Kingfisher Rg 17.04.2025 / 17:30:00 |
2.689 | 0.75% |
2.699 17:12 |
2.646 10:20 |
2.816 24.03.25 |
2.272 13.01.25 |
2'057'754 |
|
Kingspan Grp Rg 17.04.2025 / 17:28:00 |
70.83 | -3.80% |
73.95 09:03 |
69.95 12:42 |
86.50 06.03.25 |
64.025 14.01.25 |
100'701 |
|
Knorr-Bremse I 17.04.2025 / 17:30:00 |
81.05 | 0.50% |
81.95 09:02 |
80.15 10:21 |
96.40 18.03.25 |
67.9 13.01.25 |
64'102 |
|
Kojamo Rg 17.04.2025 / 17:25:00 |
9.745 | 2.15% |
9.760 16:03 |
9.480 09:13 |
10.070 30.01.25 |
8.22 19.03.25 |
61'143 |