×
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
- 26.08.2025 - 16:51:22
- 56.40
- -0.65%
- -0.37
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 26.08.2025 / 16:34:18 |
5.758 | -1.33% | -0.08 | 5.755 | 5.760 | 233'542 | |
|
InPost Br Rg 26.08.2025 / 16:35:57 |
13.005 | 0.35% | 0.05 | 13.000 | 13.010 | 102'438 | |
|
Intercont Hotels Rg 26.08.2025 / 16:36:16 |
88.94 | -0.65% | -0.58 | 88.92 | 88.96 | 44'786 | |
|
Intertek Group Rg 26.08.2025 / 16:36:23 |
47.02 | -1.01% | -0.48 | 47.00 | 47.04 | 47'593 | |
|
Intesa Sanpaolo N 26.08.2025 / 16:36:11 |
5.525 | -1.95% | -0.11 | 5.522 | 5.524 | 18'979'840 | |
|
Intl. Cons. Air Rg 26.08.2025 / 16:35:59 |
3.936 | -0.33% | -0.01 | 3.935 | 3.937 | 1'262'150 | |
|
INWIT N 26.08.2025 / 16:36:16 |
10.500 | 0.05% | 0.01 | 10.490 | 10.500 | 505'768 | |
|
Irish Contl Grp Uts 26.08.2025 / 13:49:12 |
5.600 | 1.82% | 0.10 | 5.540 | 5.700 | 3'586 | |
|
Irish Resident Rg 26.08.2025 / 16:23:45 |
0.9675 | -0.41% | 0.00 | 0.9660 | 0.9690 | 53'413 | |
|
ISS Rg 26.08.2025 / 16:35:33 |
191.50 | -0.62% | -1.20 | 191.40 | 191.50 | 161'060 | |
|
Italgas Rg 26.08.2025 / 16:35:30 |
7.673 | -0.07% | -0.01 | 7.670 | 7.675 | 644'938 | |
|
JD Sports Fsn Rg 26.08.2025 / 16:36:14 |
0.9456 | 1.35% | 0.01 | 0.9452 | 0.9466 | 2'615'818 | |
|
JDE Peet's Br Rg 26.08.2025 / 16:35:55 |
31.24 | 0.29% | 0.09 | 31.24 | 31.26 | 1'651'268 | |
|
Jeronimo Martins N 26.08.2025 / 16:36:22 |
21.04 | -0.09% | -0.02 | 21.02 | 21.06 | 153'744 | |
|
Jyske Bank Rg 26.08.2025 / 16:31:30 |
703.75 | -1.02% | -7.25 | 703.00 | 703.50 | 25'665 | |
|
Kalmar Rg-B 26.08.2025 / 16:36:11 |
40.44 | -0.61% | -0.25 | 40.44 | 40.48 | 12'400 | |
|
KBC Gr 26.08.2025 / 16:35:35 |
103.45 | -1.00% | -1.05 | 103.40 | 103.50 | 325'220 | |
|
Kemira N 26.08.2025 / 16:35:46 |
20.36 | 0.74% | 0.15 | 20.34 | 20.38 | 54'848 | |
|
Kenmare Res Rg 26.08.2025 / 10:53:27 |
3.720 | 1.64% | 0.06 | 3.620 | 3.700 | 1'618 | |
|
Kering 26.08.2025 / 16:36:23 |
225.85 | 0.90% | 2.03 | 225.75 | 225.90 | 79'720 | |
|
Kerry Grp-A- 26.08.2025 / 16:36:23 |
79.68 | -2.24% | -1.83 | 79.65 | 79.70 | 111'604 | |
|
Kesko-B N 26.08.2025 / 16:36:06 |
19.210 | -1.59% | -0.31 | 19.200 | 19.220 | 233'346 | |
|
Kingfisher Rg 26.08.2025 / 16:36:15 |
2.699 | -3.98% | -0.11 | 2.698 | 2.700 | 1'977'914 | |
|
Kingspan Grp Rg 26.08.2025 / 16:36:22 |
67.85 | -1.17% | -0.80 | 67.80 | 67.90 | 89'168 | |
|
Knorr-Bremse I 26.08.2025 / 16:35:48 |
90.28 | 0.03% | 0.03 | 90.20 | 90.30 | 20'830 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Associat Brit Fo Rg 26.08.2025 / 16:35:53 |
22.32 | 13.06% | -1.82% | -3.40% | -0.13% | 9.47% | -11.29% | 50.26% |
|
CRH PLC Rg 26.08.2025 / 16:36:23 |
83.82 | 13.02% | 55.08% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Vend Marketplc-A- 26.08.2025 / 16:20:00 |
395.20 | 12.91% | 35.75% | -2.80% | -3.44% | 13.63% | 28.19% | 122.27% |
|
Carlsberg -B- 26.08.2025 / 16:36:13 |
766.60 | 12.70% | -8.22% | -0.65% | -8.82% | -18.71% | -2.06% | -19.49% |
|
AB InBev 26.08.2025 / 16:36:24 |
53.77 | 12.60% | -7.16% | 0.64% | -6.78% | -13.33% | -2.99% | 5.61% |
|
Inmob Colonial 26.08.2025 / 16:34:18 |
5.758 | 12.54% | -10.71% | -0.30% | -0.30% | -5.61% | 2.63% | -4.27% |
|
Vend Marketplc -B- 26.08.2025 / 16:20:00 |
373.40 | 12.40% | 36.54% | -2.84% | -4.06% | 13.15% | 28.49% | 124.27% |
|
Experian Rg 26.08.2025 / 16:36:23 |
38.21 | 12.40% | 20.86% | -0.88% | -3.68% | 4.03% | 5.32% | 39.51% |
|
Danone 26.08.2025 / 16:36:08 |
72.25 | 12.26% | 24.05% | 0.43% | 9.12% | -3.43% | 17.31% | 36.34% |
|
Legal & General Rg 26.08.2025 / 16:36:23 |
2.541 | 12.02% | 2.14% | -1.38% | -0.47% | -0.06% | 13.03% | -0.27% |
|
Informa Rg 26.08.2025 / 16:36:19 |
8.804 | 12.01% | 14.46% | -0.84% | 1.99% | 10.94% | 6.48% | 59.40% |
|
Fortum Rg 26.08.2025 / 16:36:16 |
15.068 | 11.92% | 16.12% | 0.68% | -8.35% | -2.00% | 3.84% | 47.16% |
|
Tryg Rg 26.08.2025 / 16:34:52 |
168.75 | 11.64% | 15.25% | 0.66% | 7.35% | 1.02% | 14.64% | -2.70% |
|
Swiss Re N 26.08.2025 / 16:36:23 |
145.50 | 11.51% | 54.25% | -0.94% | -1.22% | 1.01% | 25.76% | 96.18% |
|
Sv Handbk Rg-A 26.08.2025 / 16:35:46 |
125.75 | 11.34% | 16.07% | 1.33% | 5.20% | -2.67% | 19.79% | 42.35% |
|
Sainsbury Rg 26.08.2025 / 16:34:35 |
3.050 | 11.23% | 1.53% | 0.66% | 0.59% | 6.35% | 5.43% | 46.42% |
|
United Utilities Rg 26.08.2025 / 16:35:00 |
11.610 | 11.19% | 10.03% | 3.48% | 4.59% | 0.26% | 15.98% | 6.86% |
|
BASF N 26.08.2025 / 16:36:17 |
47.43 | 11.12% | -3.09% | -0.52% | 8.07% | 13.00% | 4.74% | 12.47% |
|
Howden Join Grp Rg 26.08.2025 / 16:36:10 |
8.710 | 11.02% | 7.79% | -0.57% | -2.63% | 1.60% | -6.97% | 50.12% |
|
SSE Rg 26.08.2025 / 16:36:23 |
17.935 | 11.01% | -3.52% | 1.37% | -2.75% | 2.31% | -4.30% | -1.70% |
|
Daimler Tr Hldg N 26.08.2025 / 16:36:23 |
41.08 | 11.01% | 19.86% | -1.11% | -5.11% | 10.46% | 20.26% | 60.85% |
|
Natl Grid Rg 26.08.2025 / 16:35:41 |
10.483 | 10.96% | 9.61% | 0.50% | 0.17% | 0.55% | 7.18% | 2.41% |
|
Ashtead Group Rg 26.08.2025 / 16:36:07 |
55.24 | 10.93% | -0.25% | 2.70% | 8.68% | 29.52% | 5.06% | 26.18% |
|
Volvo -B- Rg 26.08.2025 / 16:36:23 |
296.00 | 10.88% | 13.47% | -0.42% | 4.06% | 14.15% | 11.11% | 71.33% |
|
Kon Ah Del Br Rg 26.08.2025 / 16:36:10 |
34.85 | 10.73% | 34.04% | -0.39% | 0.40% | -4.94% | 13.74% | 24.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inmob Colonial 26.08.2025 / 16:34:18 |
5.758 | -1.33% |
5.825 09:01 |
5.715 10:10 |
6.340 11.06.25 |
4.98 13.01.25 |
233'542 |
|
InPost Br Rg 26.08.2025 / 16:35:57 |
13.005 | 0.35% |
13.130 14:52 |
12.895 09:34 |
17.755 19.02.25 |
11.81 07.04.25 |
102'438 |
|
Intercont Hotels Rg 26.08.2025 / 16:36:16 |
88.94 | -0.65% |
89.04 16:18 |
87.16 09:00 |
109.75 10.02.25 |
72.52 07.04.25 |
44'786 |
|
Intertek Group Rg 26.08.2025 / 16:36:23 |
47.02 | -1.01% |
47.56 09:00 |
46.94 15:40 |
55.75 04.03.25 |
40.44 09.04.25 |
47'593 |
|
Intesa Sanpaolo N 26.08.2025 / 16:36:11 |
5.525 | -1.95% |
5.567 09:00 |
5.478 10:23 |
5.685 22.08.25 |
3.6773 07.04.25 |
18'979'840 |
|
Intl. Cons. Air Rg 26.08.2025 / 16:35:59 |
3.936 | -0.33% |
3.951 09:23 |
3.880 09:01 |
3.966 22.08.25 |
2.101 07.04.25 |
1'262'150 |
|
INWIT N 26.08.2025 / 16:36:16 |
10.500 | 0.05% |
10.575 15:30 |
10.440 09:24 |
10.800 06.05.25 |
8.81 08.04.25 |
505'768 |
|
Irish Contl Grp Uts 26.08.2025 / 13:49:12 |
5.600 | 1.82% |
5.610 10:35 |
5.580 10:58 |
5.910 11.07.25 |
4.7395 11.04.25 |
3'586 |
|
Irish Resident Rg 26.08.2025 / 16:23:45 |
0.9675 | -0.41% |
0.9740 09:32 |
0.9630 11:36 |
1.114 09.06.25 |
0.869 14.01.25 |
53'413 |
|
ISS Rg 26.08.2025 / 16:35:33 |
191.50 | -0.62% |
192.30 09:00 |
189.60 09:56 |
195.90 15.08.25 |
121.1 09.01.25 |
161'060 |
|
Italgas Rg 26.08.2025 / 16:35:30 |
7.673 | -0.07% |
7.710 11:45 |
7.630 09:09 |
7.773 22.08.25 |
5.00504 13.01.25 |
644'938 |
|
JD Sports Fsn Rg 26.08.2025 / 16:36:14 |
0.9456 | 1.35% |
0.9654 15:49 |
0.9166 09:30 |
1.043 07.01.25 |
0.6116 09.04.25 |
2'615'818 |
|
JDE Peet's Br Rg 26.08.2025 / 16:35:55 |
31.24 | 0.29% |
31.28 10:42 |
31.16 09:05 |
31.28 26.08.25 |
16.03 06.02.25 |
1'651'268 |
|
Jeronimo Martins N 26.08.2025 / 16:36:22 |
21.04 | -0.09% |
21.19 12:53 |
20.96 09:06 |
23.29 08.05.25 |
18.05 09.01.25 |
153'744 |
|
Jyske Bank Rg 26.08.2025 / 16:31:30 |
703.75 | -1.02% |
705.50 09:00 |
696.50 10:21 |
715.00 19.08.25 |
450.2 07.04.25 |
25'665 |
|
Kalmar Rg-B 26.08.2025 / 16:36:11 |
40.44 | -0.61% |
40.52 09:07 |
39.92 11:12 |
44.70 25.07.25 |
24.42 09.04.25 |
12'400 |
|
KBC Gr 26.08.2025 / 16:35:35 |
103.45 | -1.00% |
104.00 09:44 |
102.55 15:39 |
105.45 25.08.25 |
67.24 07.04.25 |
325'220 |
|
Kemira N 26.08.2025 / 16:35:46 |
20.36 | 0.74% |
20.44 15:54 |
20.18 09:04 |
22.48 11.03.25 |
16.97 25.04.25 |
54'848 |
|
Kenmare Res Rg 26.08.2025 / 10:53:27 |
3.720 | 1.64% |
3.720 09:31 |
3.720 09:31 |
5.250 18.03.25 |
3.44 03.03.25 |
1'618 |
|
Kering 26.08.2025 / 16:36:23 |
225.85 | 0.90% |
228.70 14:42 |
220.85 09:31 |
283.33 14.02.25 |
149.8 07.04.25 |
79'720 |
|
Kerry Grp-A- 26.08.2025 / 16:36:23 |
79.68 | -2.24% |
81.50 09:09 |
79.60 16:32 |
103.80 04.03.25 |
78.275 30.07.25 |
111'604 |
|
Kesko-B N 26.08.2025 / 16:36:06 |
19.210 | -1.59% |
19.580 10:04 |
19.190 16:32 |
21.46 30.05.25 |
17.13 05.02.25 |
233'346 |
|
Kingfisher Rg 26.08.2025 / 16:36:15 |
2.699 | -3.98% |
2.731 15:06 |
2.664 09:04 |
3.176 14.05.25 |
2.272 13.01.25 |
1'977'914 |
|
Kingspan Grp Rg 26.08.2025 / 16:36:22 |
67.85 | -1.17% |
68.20 09:06 |
67.50 14:07 |
86.50 06.03.25 |
64.025 14.01.25 |
89'168 |
|
Knorr-Bremse I 26.08.2025 / 16:35:48 |
90.28 | 0.03% |
90.50 16:03 |
88.95 11:21 |
96.40 18.03.25 |
67.9 13.01.25 |
20'830 |