×

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
  • 27.08.2025 - 13:10:15
  • 56.45
  • 0.18%
  • 0.10
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Bk of IE Grp Rg
27.08.2025 / 12:54:50
12.835 -1.12% -0.15 12.825 12.840 441'649
BMW I
27.08.2025 / 12:54:42
90.14 -0.35% -0.32 90.12 90.14 156'360
BNP Paribas A
27.08.2025 / 12:55:09
76.43 -0.39% -0.30 76.42 76.44 554'749
Boliden Rg
27.08.2025 / 12:55:17
328.45 0.29% 0.95 328.40 328.50 153'311
Bouygues
27.08.2025 / 12:54:55
36.70 0.41% 0.15 36.69 36.71 118'478
BP Rg
27.08.2025 / 12:54:42
4.264 0.45% 0.02 4.263 4.264 1'236'755
BPER Banca N
27.08.2025 / 12:55:06
8.764 -2.41% -0.22 8.762 8.766 3'421'038
Brenntag N
27.08.2025 / 12:54:35
54.02 -0.52% -0.28 54.00 54.04 34'636
Brit Amer Tobacc Rg
27.08.2025 / 12:55:18
42.20 -0.28% -0.12 42.19 42.21 275'260
Brit Land Co REI Rg
27.08.2025 / 12:49:39
3.410 0.56% 0.02 3.406 3.410 35'327
BrunelloCucinelli N
27.08.2025 / 12:53:46
100.13 1.32% 1.31 100.10 100.15 42'461
BT Group Rg
27.08.2025 / 12:55:00
2.165 0.23% 0.01 2.165 2.166 907'531
Bunzl Rg
27.08.2025 / 12:44:25
24.80 -1.12% -0.28 24.80 24.82 66'337
Burberry Group Rg
27.08.2025 / 12:53:39
12.805 1.53% 0.19 12.800 12.820 167'746
Bureau Veritas
27.08.2025 / 12:53:39
26.13 -0.27% -0.07 26.12 26.14 99'452
Buzzi N
27.08.2025 / 12:53:59
44.12 0.23% 0.10 44.10 44.14 75'869
CA Imm Anlagen I
27.08.2025 / 12:18:25
23.48 0.26% 0.06 23.36 23.54 1'126
Cairn Homes Rg
27.08.2025 / 12:49:34
2.185 0.00% 0.00 2.180 2.190 18'728
Caixabank
27.08.2025 / 12:55:08
8.450 -2.29% -0.20 8.448 8.452 2'073'898
Capgemini
27.08.2025 / 12:55:17
123.30 0.88% 1.08 123.25 123.35 37'376
Carlsberg -B-
27.08.2025 / 12:54:48
767.80 0.21% 1.60 767.40 768.20 65'634
Cellnex Telecom Br
27.08.2025 / 12:54:27
31.10 0.68% 0.21 31.09 31.11 125'076
Centrica Rg
27.08.2025 / 12:54:23
1.639 -0.15% 0.00 1.638 1.640 2'169'630
Cie Automotive Br
27.08.2025 / 12:54:38
26.85 -0.56% -0.15 26.80 26.90 6'801
Coca-Cola HBC N
27.08.2025 / 12:54:16
38.20 0.08% 0.03 38.18 38.22 17'773
118.80
-0.17%
12.835
-1.12%
90.14
-0.35%
76.43
-0.39%
328.45
0.29%
36.70
0.41%
4.264
0.45%
8.764
-2.41%
54.02
-0.52%
42.20
-0.28%
3.410
0.56%
100.13
1.32%
2.165
0.23%
24.80
-1.12%
12.805
1.53%
26.13
-0.27%
44.12
0.23%
23.48
0.26%
2.185
0.00%
8.450
-2.29%
123.30
0.88%
767.80
0.21%
31.10
0.68%
1.639
-0.15%
26.85
-0.56%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
CTT Rg
27.08.2025 / 12:50:16
7.390 39.15% 114.90% -6.57% 2.07% -3.34% 68.34% 127.62%
KBC Gr
27.08.2025 / 12:54:48
101.80 38.78% 76.18% -1.57% 10.36% 17.44% 46.60% 123.34%
LEGRAND
27.08.2025 / 12:54:29
130.35 38.63% 38.34% -0.25% 2.00% 20.92% 31.19% 76.77%
Ryanair Hldgs Rg
27.08.2025 / 12:54:34
26.59 38.63% 38.41% 0.72% 4.11% 12.15% 68.53% 117.38%
E.ON N
27.08.2025 / 12:53:29
15.620 38.42% 28.18% -0.06% -1.34% 0.76% 21.63% 83.27%
Jyske Bank Rg
27.08.2025 / 12:54:13
690.50 38.09% 45.82% -1.92% 5.34% 10.26% 28.82% 85.57%
Admiral Group Rg
27.08.2025 / 12:53:49
36.44 37.94% 35.07% -0.49% 9.07% 9.50% 24.37% 65.65%
Smiths Group Rg
27.08.2025 / 12:54:46
23.72 37.85% 33.64% 0.42% 1.98% 6.89% 33.37% 55.67%
ING Group Rg
27.08.2025 / 12:55:07
20.63 37.75% 54.52% -2.98% 0.44% 11.39% 27.82% 139.51%
Rosenbauer Intern I
27.08.2025 / 12:03:05
46.20 36.99% 85.16% -1.50% -4.95% 15.25% 10.02% 34.28%
Safran
27.08.2025 / 12:55:00
289.50 36.73% 81.14% -0.14% 3.10% 9.06% 46.43% 175.83%
Phoenix Grp Rg
27.08.2025 / 12:45:50
6.930 36.50% 29.63% 0.22% 7.11% 7.73% 22.55% 15.11%
Dalata Hotel Rg
27.08.2025 / 12:47:12
6.385 36.40% 37.58% 0.08% 0.08% 2.98% 47.97% 84.37%
Grupo Catalana O Br
27.08.2025 / 12:25:09
49.00 36.11% 58.39% 0.20% 0.20% -0.15% 22.65% 67.01%
M&G Rg
27.08.2025 / 12:54:52
2.679 36.07% 20.04% -0.02% 3.94% 11.56% 25.34% 36.52%
Antofagasta Rg
27.08.2025 / 12:46:25
21.43 35.99% 28.80% 1.08% 7.82% 15.81% 18.73% 84.27%
Mandatum Rg
27.08.2025 / 12:55:07
5.984 35.31% 49.04% 0.50% 0.96% 9.40% 39.13% 0.00%
Cofinimmo
27.08.2025 / 12:53:22
76.40 34.95% 5.46% 0.86% 1.73% -0.23% 22.53% -28.01%
ASR Rg
27.08.2025 / 12:53:51
59.94 34.34% 43.98% -3.57% 2.72% 6.96% 36.18% 45.48%
ACS Br
27.08.2025 / 12:52:46
64.10 34.25% 61.73% -2.29% 4.53% 10.80% 56.00% 189.70%
Vestas Wind Br/Rg
27.08.2025 / 12:55:13
131.65 34.14% -38.13% -1.83% 10.17% 24.02% -13.25% -30.35%
Origin Enterpris Rg
27.08.2025 / 12:33:29
3.805 34.06% 7.09% 2.42% 3.40% 7.03% 17.98% -3.20%
Danske Bank Rg
27.08.2025 / 12:53:24
265.10 33.60% 50.33% -2.79% 1.18% 3.11% 28.04% 177.24%
AIB Grp Rg
27.08.2025 / 12:55:14
6.960 32.93% 82.70% -3.20% -0.22% 1.02% 30.58% 232.32%
Alm. Brand Rg
27.08.2025 / 12:54:49
18.270 32.50% 56.16% -0.81% 1.50% 12.09% 51.49% 70.14%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Bk of IE Grp Rg
27.08.2025 / 12:54:50
12.835 -1.12% 13.110
09:03
12.785
09:45
13.325
25.08.25
8.339
02.01.25
441'649
BMW I
27.08.2025 / 12:54:42
90.14 -0.35% 91.62
09:45
89.86
10:56
91.71
22.08.25
62.96
09.04.25
156'360
BNP Paribas A
27.08.2025 / 12:55:09
76.43 -0.39% 77.40
09:05
75.86
10:49
84.69
15.08.25
57.91
02.01.25
554'749
Boliden Rg
27.08.2025 / 12:55:17
328.45 0.29% 329.65
09:07
327.20
10:48
392.90
14.02.25
259.4
07.04.25
153'311
Bouygues
27.08.2025 / 12:54:55
36.70 0.41% 36.74
12:26
36.37
10:49
39.73
23.05.25
28.31
13.01.25
118'478
BP Rg
27.08.2025 / 12:54:42
4.264 0.45% 4.302
09:45
4.260
12:44
4.712
12.02.25
3.294
09.04.25
1'236'755
BPER Banca N
27.08.2025 / 12:55:06
8.764 -2.41% 9.028
09:03
8.632
09:55
9.262
14.08.25
5.314
07.04.25
3'421'038
Brenntag N
27.08.2025 / 12:54:35
54.02 -0.52% 54.48
09:45
53.83
10:49
68.72
06.03.25
51.72
07.04.25
34'636
Brit Amer Tobacc Rg
27.08.2025 / 12:55:18
42.20 -0.28% 42.52
09:00
42.06
09:45
44.00
21.08.25
28.38
15.01.25
275'260
Brit Land Co REI Rg
27.08.2025 / 12:49:39
3.410 0.56% 3.437
10:33
3.394
09:00
4.134
20.05.25
3.282
09.04.25
35'327
BrunelloCucinelli N
27.08.2025 / 12:53:46
100.13 1.32% 100.20
12:12
99.12
09:02
133.30
14.02.25
88.22
07.04.25
42'461
BT Group Rg
27.08.2025 / 12:55:00
2.165 0.23% 2.175
12:26
2.155
09:08
2.236
25.07.25
1.373
13.01.25
907'531
Bunzl Rg
27.08.2025 / 12:44:25
24.80 -1.12% 25.22
09:01
24.60
10:01
34.86
13.02.25
22.1
18.06.25
66'337
Burberry Group Rg
27.08.2025 / 12:53:39
12.805 1.53% 12.945
10:19
12.675
09:00
13.905
29.07.25
5.974
07.04.25
167'746
Bureau Veritas
27.08.2025 / 12:53:39
26.13 -0.27% 26.22
09:09
26.07
10:48
31.54
15.01.25
24.22
07.04.25
99'452
Buzzi N
27.08.2025 / 12:53:59
44.12 0.23% 44.16
09:05
43.66
10:29
54.45
19.03.25
35.34
14.01.25
75'869
CA Imm Anlagen I
27.08.2025 / 12:18:25
23.48 0.26% 23.59
10:05
23.44
11:24
24.88
30.05.25
20.22
09.04.25
1'126
Cairn Homes Rg
27.08.2025 / 12:49:34
2.185 0.00% 2.215
09:15
2.185
12:49
2.355
02.01.25
1.728
09.04.25
18'728
Caixabank
27.08.2025 / 12:55:08
8.450 -2.29% 8.675
09:05
8.426
09:45
8.894
15.08.25
5.022
02.01.25
2'073'898
Capgemini
27.08.2025 / 12:55:17
123.30 0.88% 123.75
09:06
122.25
10:49
186.65
14.02.25
112.3
07.04.25
37'376
Carlsberg -B-
27.08.2025 / 12:54:48
767.80 0.21% 773.80
09:16
767.20
10:47
958.80
04.06.25
663.2
13.01.25
65'634
Cellnex Telecom Br
27.08.2025 / 12:54:27
31.10 0.68% 31.28
09:55
30.75
09:00
35.95
02.05.25
28.38
08.01.25
125'076
Centrica Rg
27.08.2025 / 12:54:23
1.639 -0.15% 1.656
09:06
1.631
12:38
1.696
06.08.25
1.319
10.01.25
2'169'630
Cie Automotive Br
27.08.2025 / 12:54:38
26.85 -0.56% 27.05
09:05
26.70
11:06
27.25
25.08.25
20.25
07.04.25
6'801
Coca-Cola HBC N
27.08.2025 / 12:54:16
38.20 0.08% 38.30
09:02
38.01
09:27
40.94
27.05.25
26.92
15.01.25
17'773

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:55 / 27.08.25
12'201.09 0.33%
Eurozone 50
13:10 / 27.08.25
555.33 0.03%
L&S Dax
13:10 / 27.08.25
24'126.00 -0.37%
S&P 500 (ETF SPY)
22:15 / 26.08.25
645.16 0.42%
VSMI Vola-Index
12:55 / 27.08.25
13.609 1.02%
EUR/CHF
13:10 / 27.08.25
0.9345 -0.10%
USD/CHF
13:10 / 27.08.25
0.8069 0.34%
Gold 1 Uz
13:10 / 27.08.25
3'376.97 -0.47%
Rohöl Brent
13:10 / 27.08.25
66.55 -0.27%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:55 / 27.08.25
12'201.09 0.33%

Top 5zur Gesamtübersicht

Richemont N
12:54 / 27.08.25
136.20 1.41%
Novartis N
12:55 / 27.08.25
102.20 0.91%
Roche GS
12:55 / 27.08.25
261.00 0.69%
Alcon N
12:54 / 27.08.25
65.68 0.64%
UBS N
12:52 / 27.08.25
32.44 0.50%

Flop 5zur Gesamtübersicht

Givaudan N
12:54 / 27.08.25
3'317.00 -2.58%
Geberit N
12:52 / 27.08.25
594.80 -0.90%
Lonza N
12:55 / 27.08.25
574.60 -0.62%
Sika N
12:54 / 27.08.25
187.35 -0.27%
Swiss Re N
12:53 / 27.08.25
144.60 -0.21%
NAME INTRADAY KURS +/-%
SPI
12:54 / 27.08.25
16'932.40 0.21%

Top 5zur Gesamtübersicht

Hochdorf N
12:49 / 27.08.25
1.688 8.76%
Cosmo Pharma N
12:46 / 27.08.25
62.10 6.52%
Orior N
12:51 / 27.08.25
16.200 5.47%
BioVersys N
12:46 / 27.08.25
26.50 4.74%
Peach Property N
11:42 / 27.08.25
6.990 3.71%

Flop 5zur Gesamtübersicht

Airesis N
11:00 / 27.08.25
0.0180 -18.18%
Stadler Rail N
12:55 / 27.08.25
20.88 -8.02%
SHL Telemedicine N
11:12 / 27.08.25
1.410 -7.84%
CI Com
10:32 / 27.08.25
0.1610 -5.29%
SIG Group N
12:54 / 27.08.25
12.700 -4.22%
NAME INTRADAY KURS +/-%
SLI
12:55 / 27.08.25
2'012.74 0.17%

Top 5zur Gesamtübersicht

The Swatch Group I
12:55 / 27.08.25
144.05 1.87%
Richemont N
12:54 / 27.08.25
136.20 1.41%
Novartis N
12:55 / 27.08.25
102.20 0.91%
Sandoz Group N
12:53 / 27.08.25
50.36 0.88%
Roche GS
12:55 / 27.08.25
261.00 0.69%

Flop 5zur Gesamtübersicht

SIG Group N
12:54 / 27.08.25
12.700 -4.22%
Givaudan N
12:54 / 27.08.25
3'317.00 -2.58%
Adecco N
12:50 / 27.08.25
25.44 -1.47%
Geberit N
12:52 / 27.08.25
594.80 -0.90%
Schindler PS
12:51 / 27.08.25
302.60 -0.66%
NAME INTRADAY KURS +/-%
SMIM
12:55 / 27.08.25
2'869.11 -0.02%

Top 5zur Gesamtübersicht

The Swatch Group I
12:55 / 27.08.25
144.05 1.87%
Temenos N
12:53 / 27.08.25
70.90 1.72%
Flughafen Zürich N
12:41 / 27.08.25
247.80 1.14%
Sandoz Group N
12:53 / 27.08.25
50.36 0.88%
Galderma Group N
12:49 / 27.08.25
138.30 0.88%

Flop 5zur Gesamtübersicht

SIG Group N
12:54 / 27.08.25
12.700 -4.22%
Georg Fischer N
12:47 / 27.08.25
63.75 -2.45%
Tecan N
12:44 / 27.08.25
167.90 -2.38%
Belimo N
12:47 / 27.08.25
877.50 -1.90%
DocMorris N
12:43 / 27.08.25
6.980 -1.76%

Management Transaktionen

Titel Typ Mio. Kurs
22.08.25 Medartis Holding AG Verk. 2.08 80.45
21.08.25 Alcon Inc. Kauf 0.13 64.80
21.08.25 SFS Group AG Kauf 0.67 108.39
21.08.25 Alcon Inc. Kauf 0.06 62.96
21.08.25 VZ Holding AG Verk. 0.07 178.00
21.08.25 ARYZTA AG Verk. 0.31 76.07
21.08.25 Kuros Biosciences Ltd. Verk. 0.04 4.75
21.08.25 Alcon Inc. Kauf 0.09 63.72
21.08.25 Swissquote Group Holding Ltd Verk. 0.14 525.50
21.08.25 CPH Group AG Verk. 0.08 70.00

Der Aktienkurs des Thalwiler Chipdesigners handelt seit drei Tagen über dem Angebotspreis von 135 Fr. Zudem: Der lange Weg zurück für Swiss Life, Implenia überzeugt, R&S bietet weiter Potenzial, DocMorris bleibt ein Trauerspiel und Alcon spielt mit dem Feuer.

21.08.2025