×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

EU Finance

  • Valor: 36909193
  • 22.05.2026 - 16:35:08
  • 20'906.51
  • 0.10%
  • 21.89
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
22.05.2026 / 16:15:51
2.460 1.82% 0.04 2.460 2.462 515'486
Admiral Group Rg
22.05.2026 / 16:20:04
34.78 -0.53% -0.19 34.80 34.82 188'096
Adyen
22.05.2026 / 16:20:00
964.70 2.54% 23.90 964.40 965.00 37'765
Aedifica
22.05.2026 / 16:20:03
71.25 -0.63% -0.45 71.25 71.30 72'213
Aegon Rg
22.05.2026 / 16:20:04
7.438 0.05% 0.00 7.436 7.440 1'615'590
Ageas
22.05.2026 / 16:20:04
67.83 0.15% 0.10 67.80 67.85 456'412
AIB Grp Rg
22.05.2026 / 16:20:00
10.085 1.64% 0.16 10.085 10.095 969'340
AL Sydbank Rg
22.05.2026 / 16:20:11
539.50 -0.74% -4.00 539.00 539.50 48'649
Allfunds Grp Rg
22.05.2026 / 16:19:40
8.670 0.06% 0.01 8.660 8.670 108'659
Allianz N
22.05.2026 / 16:20:09
384.40 -0.34% -1.30 384.40 384.50 241'083
Alm. Brand Rg
22.05.2026 / 16:20:08
15.690 -1.94% -0.31 15.680 15.700 411'405
Amundi
22.05.2026 / 16:20:10
85.80 -0.23% -0.20 85.75 85.85 45'804
ASR Rg
22.05.2026 / 16:19:59
65.48 -2.50% -1.68 65.48 65.50 221'718
Aviva Rg
22.05.2026 / 16:20:00
6.252 -0.57% -0.04 6.252 6.254 472'102
AXA
22.05.2026 / 16:20:09
40.11 -0.20% -0.08 40.10 40.11 1'063'644
Azimut Holding N
22.05.2026 / 16:19:55
34.55 -0.65% -0.23 34.54 34.57 65'488
Banca Generali N
22.05.2026 / 16:18:15
55.20 -0.36% -0.20 55.15 55.20 31'087
Banca MPS Rg
22.05.2026 / 16:20:04
8.691 1.29% 0.11 8.686 8.693 1'809'717
Banco BPM Rg
22.05.2026 / 16:20:05
13.190 0.42% 0.06 13.180 13.195 3'866'494
Banco Sabadell Br
22.05.2026 / 16:20:09
3.391 0.55% 0.02 3.390 3.391 9'104'712
Banco Santander Rg
22.05.2026 / 16:20:11
10.432 -0.63% -0.07 10.430 10.432 8'854'763
Bankinter Br
22.05.2026 / 16:19:56
14.023 0.02% 0.00 14.020 14.025 332'637
Barclays Rg
22.05.2026 / 16:20:00
4.442 0.56% 0.02 4.442 4.443 4'005'499
BAWAG Group I
22.05.2026 / 16:20:04
151.70 1.54% 2.30 151.60 151.80 49'004
BBVA Rg
22.05.2026 / 16:20:04
19.275 0.29% 0.06 19.275 19.280 2'442'595
EU Finance
20'906.54
0.10%
Aberdeen grp Plc Rg
2.460
1.82%
Admiral Group Rg
34.78
-0.53%
Adyen
964.70
2.54%
Aedifica
71.25
-0.63%
Aegon Rg
7.438
0.05%
Ageas
67.83
0.15%
AIB Grp Rg
10.085
1.64%
AL Sydbank Rg
539.50
-0.74%
Allfunds Grp Rg
8.670
0.06%
Allianz N
384.40
-0.34%
Alm. Brand Rg
15.690
-1.94%
Amundi
85.80
-0.23%
ASR Rg
65.48
-2.50%
Aviva Rg
6.252
-0.57%
AXA
40.11
-0.20%
Azimut Holding N
34.55
-0.65%
Banca Generali N
55.20
-0.36%
Banca MPS Rg
8.691
1.29%
Banco BPM Rg
13.190
0.42%
Banco Sabadell Br
3.391
0.55%
Banco Santander Rg
10.432
-0.63%
Bankinter Br
14.023
0.02%
Barclays Rg
4.442
0.56%
BAWAG Group I
151.70
1.54%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
22.05.2026 / 16:19:53 		12.820 53.61% 56.75% 0.20% 0.55% 1.02% 38.74% 108.50%
IG Group Hdgs Rg
22.05.2026 / 16:18:35 		18.400 39.14% 85.10% 20.26% 21.87% 41.32% 63.41% 161.64%
Hiscox Rg
22.05.2026 / 16:19:13 		18.215 28.83% 69.16% -0.44% 16.69% 18.01% 43.65% 56.85%
Amundi
22.05.2026 / 16:20:10 		85.80 21.64% 33.54% 1.00% 11.86% 6.19% 19.04% 38.71%
Raiff Bank Int I
22.05.2026 / 16:19:48 		46.73 21.60% 136.74% 1.45% 6.93% 12.17% 77.28% 220.40%
MERLIN Prop. Br
22.05.2026 / 16:19:07 		14.755 18.38% 43.68% 1.62% -2.03% -2.28% 39.86% 93.14%
Investec Rg
22.05.2026 / 16:20:08 		6.230 17.71% 18.79% 3.92% -0.48% -3.26% 21.80% 47.61%
Aberdeen grp Plc Rg
22.05.2026 / 16:15:51 		2.460 17.40% 70.98% 2.93% 18.34% 12.33% 46.60% 14.07%
Euronext Br Rg
22.05.2026 / 16:20:00 		150.30 17.24% 38.20% 8.91% 3.83% 7.24% 2.56% 125.15%
Lion Fin Rg
22.05.2026 / 16:20:07 		105.22 16.67% 130.87% -2.75% -4.60% -9.33% 58.35% 235.48%
BAWAG Group I
22.05.2026 / 16:20:04 		151.70 16.36% 85.71% 4.33% 4.62% 13.42% 42.04% 246.15%
HSBC Hldg Rg
22.05.2026 / 16:20:00 		13.670 16.19% 74.10% 3.67% 3.25% -1.57% 57.63% 122.73%
Deutsche Boerse N
22.05.2026 / 16:20:08 		257.15 15.09% 16.09% 5.56% -3.58% 10.55% -10.53% 53.06%
NN Group Rg
22.05.2026 / 16:20:11 		76.03 15.06% 78.90% 0.34% 4.19% 10.64% 42.17% 113.70%
Poste Italiane N
22.05.2026 / 16:20:03 		24.89 14.85% 81.22% 2.62% 12.20% 8.10% 33.32% 152.56%
Irish Resident Rg
22.05.2026 / 16:19:59 		1.088 14.38% 18.02% 4.62% 5.43% 1.68% 3.62% 5.50%
CA Imm Anlagen I
22.05.2026 / 16:12:06 		25.25 14.00% 9.66% 0.40% -4.17% -4.79% 6.72% 4.06%
Ageas
22.05.2026 / 16:20:04 		67.83 13.16% 44.77% -0.77% -0.11% 8.22% 18.99% 64.18%
Aegon Rg
22.05.2026 / 16:20:04 		7.438 12.30% 29.74% 2.65% 8.30% 16.29% 21.93% 0.00%
ASR Rg
22.05.2026 / 16:19:59 		65.48 10.57% 46.89% -2.91% 2.99% 6.91% 17.73% 64.77%
BNP Paribas A
22.05.2026 / 16:20:09 		89.49 10.11% 49.94% 0.17% 0.53% -6.29% 18.34% 48.74%
Admiral Group Rg
22.05.2026 / 16:20:04 		34.78 9.69% 32.66% 6.21% 2.05% 17.00% 3.99% 55.35%
M&G Rg
22.05.2026 / 16:17:51 		3.145 9.67% 59.62% 2.88% 6.52% -1.01% 44.33% 56.80%
Caixabank
22.05.2026 / 16:20:10 		11.395 9.09% 117.47% 4.25% 10.04% 8.27% 52.50% 235.00%
UNIQA Insur Gr I
22.05.2026 / 16:19:14 		16.660 8.87% 115.21% -2.23% 4.78% -0.60% 39.30% 104.28%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
22.05.2026 / 16:15:51 		2.460 1.82% 2.465
14:14 		2.415
10:06 		2.465
22.05.26 		1.7965
23.03.26 		515'486
Admiral Group Rg
22.05.2026 / 16:20:04 		34.78 -0.53% 35.08
09:00 		34.46
14:49 		35.08
22.05.26 		26.26
27.01.26 		188'096
Adyen
22.05.2026 / 16:20:00 		964.70 2.54% 984.50
09:09 		956.40
13:18 		1'485.00
08.01.26 		824.5
02.04.26 		37'765
Aedifica
22.05.2026 / 16:20:03 		71.25 -0.63% 71.68
15:09 		70.85
09:58 		80.08
18.02.26 		66.55
18.05.26 		72'213
Aegon Rg
22.05.2026 / 16:20:04 		7.438 0.05% 7.470
09:00 		7.391
11:15 		7.470
22.05.26 		5.772
23.03.26 		1'615'590
Ageas
22.05.2026 / 16:20:04 		67.83 0.15% 68.35
11:22 		67.58
09:00 		69.03
14.05.26 		57.6
23.03.26 		456'412
AIB Grp Rg
22.05.2026 / 16:20:00 		10.085 1.64% 10.180
15:28 		9.948
09:02 		10.180
22.05.26 		8.295
31.03.26 		969'340
AL Sydbank Rg
22.05.2026 / 16:20:11 		539.50 -0.74% 542.50
09:00 		537.00
16:07 		589.50
03.02.26 		474.4
23.03.26 		48'649
Allfunds Grp Rg
22.05.2026 / 16:19:40 		8.670 0.06% 8.690
14:12 		8.625
10:10 		8.845
22.04.26 		7.745
08.01.26 		108'659
Allianz N
22.05.2026 / 16:20:09 		384.40 -0.34% 387.70
14:12 		383.65
16:14 		397.05
21.04.26 		339.4
09.03.26 		241'083
Alm. Brand Rg
22.05.2026 / 16:20:08 		15.690 -1.94% 15.910
09:00 		15.620
14:45 		19.070
14.01.26 		14.085
28.04.26 		411'405
Amundi
22.05.2026 / 16:20:10 		85.80 -0.23% 86.48
09:00 		85.60
16:03 		86.80
21.05.26 		69.425
23.03.26 		45'804
ASR Rg
22.05.2026 / 16:19:59 		65.48 -2.50% 65.83
15:31 		64.76
09:00 		68.12
15.05.26 		55.94
23.03.26 		221'718
Aviva Rg
22.05.2026 / 16:20:00 		6.252 -0.57% 6.294
09:25 		6.230
10:34 		7.006
06.01.26 		5.906
26.03.26 		472'102
AXA
22.05.2026 / 16:20:09 		40.11 -0.20% 40.45
14:12 		39.90
09:00 		43.60
17.04.26 		36.55
23.03.26 		1'063'644
Azimut Holding N
22.05.2026 / 16:19:55 		34.55 -0.65% 34.92
14:14 		34.46
16:06 		37.75
23.04.26 		30.73
23.03.26 		65'488
Banca Generali N
22.05.2026 / 16:18:15 		55.20 -0.36% 55.68
14:14 		55.10
09:37 		59.40
06.01.26 		48.56
23.03.26 		31'087
Banca MPS Rg
22.05.2026 / 16:20:04 		8.691 1.29% 8.715
15:18 		8.543
09:37 		9.689
12.05.26 		6.85
23.03.26 		1'809'717
Banco BPM Rg
22.05.2026 / 16:20:05 		13.190 0.42% 13.398
15:25 		13.070
09:15 		13.670
16.04.26 		10.935
09.03.26 		3'866'494
Banco Sabadell Br
22.05.2026 / 16:20:09 		3.391 0.55% 3.407
15:31 		3.365
09:37 		3.484
06.01.26 		2.8945
23.03.26 		9'104'712
Banco Santander Rg
22.05.2026 / 16:20:11 		10.432 -0.63% 10.572
15:31 		10.398
16:13 		11.264
03.02.26 		8.937
23.03.26 		8'854'763
Bankinter Br
22.05.2026 / 16:19:56 		14.023 0.02% 14.125
15:31 		13.925
09:37 		15.075
17.04.26 		12.685
23.03.26 		332'637
Barclays Rg
22.05.2026 / 16:20:00 		4.442 0.56% 4.474
15:31 		4.406
10:34 		5.063
04.02.26 		3.6145
23.03.26 		4'005'499
BAWAG Group I
22.05.2026 / 16:20:04 		151.70 1.54% 155.60
12:03 		149.60
09:17 		157.00
17.04.26 		117.4
09.03.26 		49'004
BBVA Rg
22.05.2026 / 16:20:04 		19.275 0.29% 19.523
15:31 		19.220
16:13 		22.32
03.02.26 		17.38
23.03.26 		2'442'595

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:20 / 22.05.26
13'501.11 0.41%
Eurozone 50
16:35 / 22.05.26
622.96 0.76%
L&S Dax
16:35 / 22.05.26
24'862.00 0.04%
S&P 500 (ETF SPY)
16:20 / 22.05.26
745.46 0.37%
VSMI Vola-Index
16:20 / 22.05.26
17.061 -3.62%
EUR/CHF
16:35 / 22.05.26
0.9124 -0.15%
USD/CHF
16:35 / 22.05.26
0.7865 -0.05%
Gold 1 Uz
16:35 / 22.05.26
4'502.08 -0.95%
Rohöl Brent
16:35 / 22.05.26
104.11 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:20 / 22.05.26
13'501.11 0.41%

Top 5zur Gesamtübersicht

Logitech N
16:20 / 22.05.26
86.58 5.28%
Givaudan N
16:20 / 22.05.26
2'919.00 3.66%
Sika N
16:19 / 22.05.26
146.40 2.59%
ABB N
16:20 / 22.05.26
83.70 1.80%
Holcim N
16:20 / 22.05.26
73.52 1.58%

Flop 5zur Gesamtübersicht

Partners N
16:20 / 22.05.26
858.20 -4.64%
Swiss Re N
16:19 / 22.05.26
119.70 -1.68%
Zurich Insurance N
16:19 / 22.05.26
566.60 -1.05%
Richemont N
16:20 / 22.05.26
155.95 -0.45%
UBS N
16:20 / 22.05.26
36.93 -0.40%
NAME INTRADAY KURS +/-%
SPI
16:18 / 22.05.26
19'034.36 0.32%

Top 5zur Gesamtübersicht

HT5 N
16:19 / 22.05.26
5.480 13.69%
ams-OSRAM I
16:20 / 22.05.26
22.40 9.80%
Molecular N
16:19 / 22.05.26
3.120 8.33%
Clariant N
16:20 / 22.05.26
8.065 5.91%
Logitech N
16:20 / 22.05.26
86.58 5.28%

Flop 5zur Gesamtübersicht

Julius Bär N
16:19 / 22.05.26
62.46 -8.28%
Gurit Hldg N
16:13 / 22.05.26
36.40 -6.67%
Relief Therapeutics N
16:19 / 22.05.26
0.4460 -5.91%
Partners N
16:20 / 22.05.26
858.20 -4.64%
BEKB / BCBE N
16:20 / 22.05.26
359.00 -3.75%
NAME INTRADAY KURS +/-%
SLI
16:20 / 22.05.26
2'144.16 0.22%

Top 5zur Gesamtübersicht

Logitech N
16:20 / 22.05.26
86.58 5.28%
Givaudan N
16:20 / 22.05.26
2'919.00 3.66%
Sika N
16:19 / 22.05.26
146.40 2.59%
VAT N
16:19 / 22.05.26
609.60 2.01%
ABB N
16:20 / 22.05.26
83.70 1.80%

Flop 5zur Gesamtübersicht

Julius Bär N
16:19 / 22.05.26
62.46 -8.28%
Partners N
16:20 / 22.05.26
858.20 -4.64%
Swiss Re N
16:19 / 22.05.26
119.70 -1.68%
Zurich Insurance N
16:19 / 22.05.26
566.60 -1.05%
Sandoz Group N
16:20 / 22.05.26
64.66 -0.77%
NAME INTRADAY KURS +/-%
SMIM
16:20 / 22.05.26
2'979.72 -0.15%

Top 5zur Gesamtübersicht

Clariant N
16:20 / 22.05.26
8.065 5.91%
VAT N
16:19 / 22.05.26
609.60 2.01%
Ems-Chemie N
16:18 / 22.05.26
682.00 1.79%
Sonova N
16:17 / 22.05.26
207.40 1.67%
Swissquote N
16:18 / 22.05.26
405.60 1.20%

Flop 5zur Gesamtübersicht

Julius Bär N
16:19 / 22.05.26
62.46 -8.28%
Dottikon ES N
16:07 / 22.05.26
358.50 -2.05%
The Swatch Group I
16:18 / 22.05.26
198.05 -1.81%
SIG Group N
16:18 / 22.05.26
11.580 -1.53%
Swiss Prime Site N
16:19 / 22.05.26
129.70 -0.84%

Management Transaktionen

Titel Typ Mio. Kurs
22.05.26 Avolta AG Kauf 0.47 46.50
21.05.26 WISeKey International Holding AG Kauf 0.21 15.45
21.05.26 CPH Group AG Kauf 0.00 58.07
21.05.26 mobilezone holding ag Verk. 0.39 3.89
21.05.26 Peach Property Group AG Kauf 0.03 5.00
20.05.26 INFICON Holding AG Verk. 0.16 160.00
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
20.05.26 Peach Property Group AG Kauf 0.02 4.91
20.05.26 Schweiter Technologies AG Kauf 0.27 274.94
19.05.26 Investis Holding SA Kauf 0.27 147.50
Mr Market

Landis+Gyr muss jetzt liefern

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026