Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

Stoxx Europe 600 846423 / EU0009658202

573.31 Pkt
-1.12 Pkt
-0.19 %
14:03:45
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
Abivax SA
FR0012333284
77.40
76.40
77.40
77.40
1.00
1.31
08:01:22
24.10.2025
70.70
794.38
74.23
1’382.31
69.92
722.31
Accelleron Industries AG
CH1169360919
68.00
67.50
68.00
68.50
0.50
0.74
14:18:06
24.10.2025
-7.10
-10.27
21.37
52.53
15.71
33.90
Aedifica SA
BE0003851681
62.95
62.25
62.95
62.95
0.70
1.12
08:28:50
24.10.2025
-3.00
-4.63
0.00
0.00
1.10
1.81
Allreal AG
CH0008837566
207.50
206.00
207.50
207.50
1.50
0.73
08:01:22
24.10.2025
3.00
1.61
4.00
2.16
32.40
20.61
alstria office REIT-AG
DE000A0LD2U1
16.08
15.46
0.00
0.00
0.62
4.01
14:03:41
18.06.2019
-0.02
-0.36
0.56
3.13
2.10
60.69
Arcadis NV
NL0006237562
49.90
48.66
49.36
49.90
1.24
2.55
08:39:01
24.10.2025
2.90
6.87
0.00
0.00
-19.65
-30.35
Assura PLC
GB00BVGBWW93
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-0.05
-8.62
0.00
0.00
0.05
9.50
AUTO1
DE000A2LQ884
29.32
29.48
29.14
29.88
-0.16
-0.54
13:08:32
24.10.2025
5.60
23.14
9.68
48.11
20.18
209.77
Axfood AB
SE0006993770
23.92
25.69
23.92
23.92
-1.77
-6.89
08:05:04
24.10.2025
0.67
2.68
0.00
0.00
1.99
8.41
Azelis Group N.V.
BE0974400328
11.09
11.27
11.09
11.09
-0.18
-1.60
08:28:50
24.10.2025
-2.98
-21.58
0.00
0.00
-7.71
-41.59
Bavarian Nordic A/S
DK0015998017
32.30
32.25
32.25
32.30
0.05
0.16
12:22:04
24.10.2025
7.92
32.54
0.00
0.00
1.88
6.19
Big Yellow Group PLCShs
GB0002869419
13.20
13.30
13.20
13.20
-0.10
-0.75
08:28:50
24.10.2025
1.30
12.15
0.00
0.00
-2.40
-16.67
Buzzi Unicem S.p.A.
IT0001347308
48.64
47.96
48.64
49.02
0.68
1.42
09:59:02
24.10.2025
1.38
3.05
0.00
0.00
11.88
34.14
Camurus AB
SE0007692850
59.40
60.00
59.40
59.40
-0.60
-1.00
08:02:18
24.10.2025
-1.50
-2.42
0.00
0.00
8.85
17.12
CANCOM SE
DE0005419105
24.80
24.55
24.80
24.80
0.25
1.02
08:01:22
24.10.2025
-1.40
-5.30
-0.90
-3.47
-0.32
-1.26
CD Projekt RED S.A.
PLOPTTC00011
61.10
61.08
60.16
62.08
0.02
0.03
14:14:02
24.10.2025
1.36
2.30
0.00
0.00
24.37
67.30
Cembra Money Bank AG
CH0225173167
98.95
97.95
98.95
98.95
1.00
1.02
08:28:50
24.10.2025
-13.10
-12.69
-10.30
-10.26
11.35
14.41
Centamin PLC
JE00B5TT1872
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.23
15.80
0.00
0.00
0.66
63.62
Comet Holding AG
CH0360826991
213.00
209.20
213.00
213.00
3.80
1.82
08:01:22
24.10.2025
-85.70
-30.37
-6.50
-3.20
-92.50
-32.01
Cranswick PLC
GB0002318888
58.00
58.50
58.00
58.00
-0.50
-0.85
08:05:04
24.10.2025
0.50
0.84
0.00
0.00
-1.00
-1.64
CTS Eventim
DE0005470306
80.35
79.75
79.35
80.35
0.60
0.75
09:59:01
24.10.2025
-22.80
-22.35
-18.80
-19.18
-19.45
-19.72
CVC Capital Partners
JE00BRX98089
14.58
14.66
14.58
14.58
-0.08
-0.55
08:01:11
24.10.2025
-2.79
-15.95
0.00
0.00
-5.54
-27.37
Delivery Hero
DE000A2E4K43
22.67
22.79
22.67
22.67
-0.12
-0.53
08:00:50
24.10.2025
-2.76
-10.69
-0.57
-2.41
-16.04
-41.02
easyJet plc
GB00B7KR2P84
5.61
5.71
5.61
5.61
-0.10
-1.72
08:02:18
24.10.2025
-0.17
-2.89
0.00
0.00
-0.52
-8.55
Elia System Operator SA-NV
BE0003822393
107.10
106.80
107.10
107.10
0.30
0.28
08:07:51
24.10.2025
4.60
4.52
0.00
0.00
19.81
22.88
Energean Oil & Gas PLC Registered Shs
GB00BG12Y042
10.49
10.34
10.49
10.49
0.15
1.45
08:05:04
24.10.2025
-0.05
-0.47
0.00
0.00
-1.44
-12.06
EQT
SE0012853455
29.59
29.68
29.59
29.59
-0.09
-0.30
08:02:18
24.10.2025
-0.79
-2.66
0.00
0.00
0.77
2.74
Evolution Gaming Group AB Registered Shs
SE0012673267
61.22
61.82
61.04
61.44
-0.60
-0.97
11:23:07
24.10.2025
-8.90
-11.85
0.00
0.00
-16.86
-20.29
Financiere de Tubize SA
BE0003823409
229.00
226.50
229.00
229.00
2.50
1.10
08:02:17
24.10.2025
30.00
22.06
0.00
0.00
25.00
17.73
flatexDEGIRO AG
DE000FTG1111
33.40
33.20
33.18
33.40
0.20
0.60
09:15:01
24.10.2025
5.18
19.58
10.88
52.41
16.80
113.21
Fraport AG
DE0005773303
75.10
74.55
74.95
75.10
0.55
0.74
09:15:39
24.10.2025
7.75
11.78
13.35
22.18
24.83
50.96
Grainger PLC
GB00B04V1276
2.22
2.24
2.22
2.22
-0.02
-0.89
08:05:04
24.10.2025
-0.10
-4.20
0.00
0.00
-0.54
-19.15
HelloFresh
DE000A161408
7.44
7.50
7.44
7.44
-0.06
-0.77
08:00:13
24.10.2025
-1.67
-19.02
-1.08
-13.22
-1.56
-18.05
Hemnet AB Registered Shs
SE0015671995
21.54
21.18
21.54
21.74
0.36
1.70
09:59:01
24.10.2025
-6.14
-23.33
0.00
0.00
-10.78
-34.82
HENSOLDT
DE000HAG0005
98.20
100.30
98.00
101.40
-2.10
-2.09
13:29:25
24.10.2025
-1.65
-1.65
33.40
51.19
66.57
207.51
HOCHTIEF AG
DE0006070006
249.60
245.60
249.60
249.60
4.00
1.63
08:01:58
24.10.2025
65.40
35.12
90.20
55.89
133.80
113.58
Idorsia AG
CH0363463438
3.83
3.81
3.83
3.83
0.02
0.52
11:32:04
24.10.2025
0.86
29.95
2.60
234.84
2.54
217.09
Inficon AG (N)
CH0011029946
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-340.00
-29.57
-324.00
-28.57
-426.00
-34.47
InPost
LU2290522684
10.82
10.75
10.75
10.82
0.07
0.65
13:49:30
24.10.2025
-2.01
-15.73
0.00
0.00
-7.82
-42.07
Interpump Group SPA
IT0001078911
41.60
41.14
41.60
41.60
0.46
1.12
08:01:22
24.10.2025
5.74
16.94
0.00
0.00
-0.66
-1.64
Ipsos S.A.
FR0000073298
34.06
35.92
34.06
34.08
-1.86
-5.18
09:43:21
24.10.2025
-3.90
-9.65
-2.94
-7.45
-10.40
-22.17
Knorr-Bremse
DE000KBX1006
79.95
79.40
79.95
79.95
0.55
0.69
08:01:58
24.10.2025
-6.60
-7.67
-1.40
-1.73
-0.10
-0.13
Loomis
SE0014504817
35.08
34.80
35.08
35.08
0.28
0.80
08:28:50
24.10.2025
1.54
4.36
0.00
0.00
9.50
34.70
Mandatum Oyj Registered Shs
FI4000552526
5.98
6.03
5.98
6.03
-0.05
-0.80
09:59:01
24.10.2025
-0.06
-1.09
0.00
0.00
1.45
33.13
Mapfre
ES0124244E34
3.96
3.92
3.94
3.96
0.04
1.02
10:14:34
24.10.2025
0.59
17.25
0.00
0.00
1.54
62.22
Netcompany Group A-S Bearer and-or registered Shs
DK0060952919
38.58
37.98
38.58
38.58
0.60
1.58
08:28:50
24.10.2025
-0.74
-2.21
0.00
0.00
-8.24
-20.13
Network International Holdings PLC Registered Shs
GB00BH3VJ782
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-0.23
-4.89
0.00
0.00
-0.14
-3.08
Nexi Capital
IT0005366767
4.69
4.71
4.69
4.69
-0.02
-0.43
08:28:50
24.10.2025
-0.41
-8.03
0.00
0.00
-1.25
-21.06
NKT
DK0010287663
98.45
96.05
98.45
98.45
2.40
2.50
08:05:04
24.10.2025
23.60
31.53
0.00
0.00
13.75
16.23
NMC Health PLC
GB00B7FC0762
0.00
0.00
0.00
0.00
0.00
900.00
23:20:00
17.10.2025
-19.02
-62.26
0.00
0.00
-19.99
-63.42