Der neue CEO des Verpackungsspezialisten kommt gut an. Ausserdem: Tecan muss Schlüsselstellen neu besetzen, ein Gedankenspiel zu UBS und Cicor bringt die Übernahme von TT auf Kurs.
×
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
- 21.11.2025 - 17:30:02
- 18'647.39
- -0.47%
- -87.48
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 21.11.2025 / 17:30:00 |
31.59 | -0.35% | -0.11 | 31.58 | 31.64 | 0 | |
|
Adyen 21.11.2025 / 17:30:00 |
1'294.60 | -1.24% | -16.20 | 1'301.00 | 1'301.00 | 0 | |
|
Aedifica 21.11.2025 / 17:30:00 |
65.50 | -0.46% | -0.30 | 65.40 | 65.60 | 0 | |
|
Aegon Rg 21.11.2025 / 17:30:00 |
6.528 | -1.09% | -0.07 | 6.520 | 6.520 | 0 | |
|
Ageas 21.11.2025 / 17:30:00 |
58.40 | 0.21% | 0.13 | 58.20 | 58.20 | 0 | |
|
AIB Grp Rg 21.11.2025 / 17:28:00 |
8.365 | 0.90% | 0.08 | 8.385 | 8.385 | 0 | |
|
Allfunds Grp Rg 21.11.2025 / 17:30:00 |
6.365 | -3.27% | -0.22 | 6.365 | 6.395 | 0 | |
|
Allianz N 21.11.2025 / 17:30:00 |
364.20 | 0.22% | 0.80 | 363.10 | 363.10 | 0 | |
|
Alm. Brand Rg 21.11.2025 / 16:55:00 |
17.720 | -0.89% | -0.16 | 17.700 | 17.740 | 0 | |
|
Amundi 21.11.2025 / 17:30:00 |
66.20 | 0.42% | 0.28 | 66.00 | 66.20 | 0 | |
|
ASR Rg 21.11.2025 / 17:30:00 |
57.44 | -0.49% | -0.28 | 57.40 | 57.40 | 0 | |
|
Aviva Rg 21.11.2025 / 17:30:00 |
6.380 | -0.09% | -0.01 | 6.374 | 6.410 | 0 | |
|
AXA 21.11.2025 / 17:30:00 |
38.12 | 0.87% | 0.33 | 38.14 | 38.14 | 0 | |
|
Banca Generali N 21.11.2025 / 17:30:00 |
52.55 | -0.99% | -0.53 | 52.65 | 52.65 | 0 | |
|
Banca MPS Rg 21.11.2025 / 17:30:00 |
8.417 | -1.48% | -0.13 | 8.413 | 8.413 | 0 | |
|
Banco BPM Rg 21.11.2025 / 17:30:00 |
12.490 | -0.97% | -0.12 | 12.490 | 12.490 | 0 | |
|
Banco Sabadell Br 21.11.2025 / 17:30:00 |
3.091 | -1.39% | -0.04 | 3.089 | 3.091 | 0 | |
|
Banco Santander Rg 21.11.2025 / 17:30:00 |
8.821 | -1.24% | -0.11 | 8.805 | 8.805 | 0 | |
|
Bankinter Br 21.11.2025 / 17:30:00 |
13.405 | -0.59% | -0.08 | 13.350 | 13.350 | 0 | |
|
Barclays Rg 21.11.2025 / 17:30:00 |
3.920 | -1.58% | -0.06 | 3.919 | 3.920 | 0 | |
|
BAWAG Group I 21.11.2025 / 17:30:00 |
110.70 | -1.25% | -1.40 | 110.60 | 111.00 | 0 | |
|
BBVA Rg 21.11.2025 / 17:30:00 |
17.695 | -1.53% | -0.28 | 17.705 | 17.705 | 0 | |
|
Bca Mediolanum N 21.11.2025 / 17:30:00 |
18.450 | -1.10% | -0.21 | 18.470 | 18.470 | 0 | |
|
BCP R 21.11.2025 / 17:30:00 |
0.7810 | -1.92% | -0.02 | 0.7804 | 0.7814 | 0 | |
|
Beazley Rg 21.11.2025 / 17:30:00 |
8.640 | 0.52% | 0.05 | 8.635 | 8.680 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 21.11.2025 / 17:28:00 |
3.170 | 126.76% | 86.67% | -0.94% | 37.31% | 36.64% | 105.10% | 86.94% |
|
Societe Generale 21.11.2025 / 17:30:00 |
56.40 | 112.02% | 139.42% | -2.62% | 5.18% | 6.98% | 117.72% | 139.37% |
|
Commerzbank I 21.11.2025 / 17:29:56 |
31.90 | 103.51% | 196.95% | -4.89% | 5.32% | -2.43% | 108.36% | 295.39% |
|
Banco Santander Rg 21.11.2025 / 17:30:00 |
8.821 | 100.45% | 135.76% | -5.18% | 5.35% | 8.15% | 102.11% | 245.65% |
|
UNICAJA BANCO Br 21.11.2025 / 17:30:00 |
2.388 | 91.07% | 173.93% | -2.37% | 2.98% | 0.63% | 93.99% | 153.56% |
|
BBVA Rg 21.11.2025 / 17:30:00 |
17.695 | 90.24% | 118.45% | -3.92% | 4.77% | 14.14% | 93.26% | 229.85% |
|
Deutsche Bank N 21.11.2025 / 17:30:00 |
29.32 | 79.37% | 142.36% | -8.24% | 1.02% | -2.16% | 88.33% | 193.01% |
|
Caixabank 21.11.2025 / 17:30:00 |
9.240 | 77.83% | 150.66% | -0.56% | 5.05% | 8.27% | 76.67% | 174.42% |
|
Bankinter Br 21.11.2025 / 17:30:00 |
13.405 | 77.01% | 132.66% | -0.70% | 5.59% | 5.28% | 78.12% | 124.05% |
|
UNIQA Insur Gr I 21.11.2025 / 17:30:00 |
13.900 | 76.29% | 82.89% | 7.75% | 9.79% | 12.46% | 89.12% | 92.41% |
|
Bk of IE Grp Rg 21.11.2025 / 17:28:00 |
15.265 | 71.88% | 82.05% | -2.57% | 13.88% | 20.72% | 81.47% | 97.35% |
|
BCP R 21.11.2025 / 17:30:00 |
0.7810 | 71.76% | 191.15% | -4.43% | 2.79% | 7.96% | 75.94% | 421.14% |
|
Raiff Bank Int I 21.11.2025 / 17:30:00 |
32.92 | 68.98% | 77.60% | 1.92% | 10.54% | 15.63% | 83.55% | 124.36% |
|
Banco Sabadell Br 21.11.2025 / 17:30:00 |
3.091 | 66.91% | 181.63% | -2.72% | 0.16% | -4.51% | 70.40% | 274.67% |
|
BPER Banca N 21.11.2025 / 17:30:00 |
10.153 | 66.46% | 237.18% | -2.10% | 4.92% | 14.41% | 73.84% | 440.53% |
|
Protector Forsik Rg 21.11.2025 / 16:20:00 |
471.50 | 66.32% | 162.90% | 3.74% | 1.73% | -3.18% | 66.90% | 289.16% |
|
Prudential Rg 21.11.2025 / 17:30:00 |
10.430 | 65.07% | 19.12% | -3.40% | 0.65% | 5.24% | 64.46% | 7.76% |
|
Mapfre Rg 21.11.2025 / 17:30:00 |
3.949 | 64.11% | 107.21% | -2.90% | -0.98% | 5.45% | 52.06% | 119.29% |
|
UniCredit Rg 21.11.2025 / 17:30:00 |
62.76 | 63.48% | 156.33% | -2.63% | 2.31% | -4.94% | 65.16% | 380.31% |
|
Bca Mediolanum N 21.11.2025 / 17:30:00 |
18.450 | 62.85% | 118.81% | -2.64% | 9.50% | 6.74% | 66.74% | 130.65% |
|
Banco BPM Rg 21.11.2025 / 17:30:00 |
12.490 | 61.62% | 164.26% | -4.20% | 3.18% | 6.21% | 87.88% | 288.15% |
|
Lloyds Banking G Rg 21.11.2025 / 17:30:00 |
0.8692 | 59.99% | 84.20% | -5.25% | 1.38% | 9.00% | 59.75% | 93.22% |
|
UNIPOL N 21.11.2025 / 17:30:00 |
18.960 | 59.59% | 271.46% | -1.99% | 1.66% | 6.19% | 60.95% | 297.67% |
|
Standard Charter Rg 21.11.2025 / 17:30:00 |
15.623 | 59.14% | 137.48% | -3.00% | 9.79% | 12.92% | 65.56% | 170.53% |
|
AIB Grp Rg 21.11.2025 / 17:28:00 |
8.365 | 55.53% | 113.77% | -2.19% | 11.53% | 20.62% | 56.28% | 177.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 21.11.2025 / 17:30:00 |
31.59 | -0.35% |
31.82 11:00 |
31.48 09:02 |
36.86 21.08.25 |
24.92 09.01.25 |
104'143 |
|
Adyen 21.11.2025 / 17:30:00 |
1'294.60 | -1.24% |
1'308.20 09:57 |
1'279.40 16:22 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
64'077 |
|
Aedifica 21.11.2025 / 17:30:00 |
65.50 | -0.46% |
65.90 09:30 |
64.80 11:05 |
70.70 30.04.25 |
54.4 08.01.25 |
39'996 |
|
Aegon Rg 21.11.2025 / 17:30:00 |
6.528 | -1.09% |
6.532 09:56 |
6.451 11:30 |
6.986 21.08.25 |
4.799 07.04.25 |
3'831'221 |
|
Ageas 21.11.2025 / 17:30:00 |
58.40 | 0.21% |
58.45 16:47 |
57.70 09:03 |
63.10 21.08.25 |
46.08 13.01.25 |
99'813 |
|
AIB Grp Rg 21.11.2025 / 17:28:00 |
8.365 | 0.90% |
8.390 16:48 |
8.085 09:01 |
8.790 12.11.25 |
4.938 07.04.25 |
1'748'917 |
|
Allfunds Grp Rg 21.11.2025 / 17:30:00 |
6.365 | -3.27% |
6.520 09:00 |
6.310 16:10 |
7.715 18.07.25 |
4.244 07.04.25 |
914'516 |
|
Allianz N 21.11.2025 / 17:30:00 |
364.20 | 0.22% |
365.90 15:34 |
359.85 09:11 |
380.20 15.08.25 |
286.8 07.04.25 |
189'604 |
|
Alm. Brand Rg 21.11.2025 / 16:55:00 |
17.720 | -0.89% |
17.810 14:40 |
17.640 11:27 |
18.965 15.09.25 |
13.76 07.04.25 |
290'288 |
|
Amundi 21.11.2025 / 17:30:00 |
66.20 | 0.42% |
66.25 17:29 |
64.88 09:01 |
76.00 25.03.25 |
56.45 07.04.25 |
43'071 |
|
ASR Rg 21.11.2025 / 17:30:00 |
57.44 | -0.49% |
57.62 15:02 |
56.90 09:16 |
66.26 08.08.25 |
44.86 08.01.25 |
181'071 |
|
Aviva Rg 21.11.2025 / 17:30:00 |
6.380 | -0.09% |
6.430 14:41 |
6.308 09:00 |
6.984 12.11.25 |
4.644 08.01.25 |
571'413 |
|
AXA 21.11.2025 / 17:30:00 |
38.12 | 0.87% |
38.32 14:46 |
37.42 09:01 |
43.60 15.08.25 |
33.17 13.01.25 |
1'880'233 |
|
Banca Generali N 21.11.2025 / 17:30:00 |
52.55 | -0.99% |
53.35 14:43 |
52.25 16:20 |
57.65 12.05.25 |
41.92 07.04.25 |
174'797 |
|
Banca MPS Rg 21.11.2025 / 17:30:00 |
8.417 | -1.48% |
8.497 10:00 |
8.325 13:27 |
8.900 13.11.25 |
5.551 07.04.25 |
8'089'281 |
|
Banco BPM Rg 21.11.2025 / 17:30:00 |
12.490 | -0.97% |
12.500 17:28 |
12.295 09:00 |
13.533 13.11.25 |
7.398 07.04.25 |
4'952'521 |
|
Banco Sabadell Br 21.11.2025 / 17:30:00 |
3.091 | -1.39% |
3.099 10:20 |
3.039 09:00 |
3.482 15.08.25 |
1.795 02.01.25 |
4'473'949 |
|
Banco Santander Rg 21.11.2025 / 17:30:00 |
8.821 | -1.24% |
8.868 15:37 |
8.725 09:11 |
9.600 13.11.25 |
4.256 02.01.25 |
9'758'280 |
|
Bankinter Br 21.11.2025 / 17:30:00 |
13.405 | -0.59% |
13.435 16:26 |
13.175 11:27 |
14.030 13.11.25 |
7.324 02.01.25 |
802'633 |
|
Barclays Rg 21.11.2025 / 17:30:00 |
3.920 | -1.58% |
3.951 15:32 |
3.894 11:27 |
4.306 13.11.25 |
2.239 07.04.25 |
4'307'403 |
|
BAWAG Group I 21.11.2025 / 17:30:00 |
110.70 | -1.25% |
111.30 14:39 |
109.80 09:01 |
117.60 15.08.25 |
77.35 07.04.25 |
71'726 |
|
BBVA Rg 21.11.2025 / 17:30:00 |
17.695 | -1.53% |
17.810 10:07 |
17.468 09:00 |
19.083 13.11.25 |
8.966 02.01.25 |
5'729'589 |
|
Bca Mediolanum N 21.11.2025 / 17:30:00 |
18.450 | -1.10% |
18.575 14:53 |
18.260 11:22 |
19.300 13.11.25 |
11.26 02.01.25 |
267'846 |
|
BCP R 21.11.2025 / 17:30:00 |
0.7810 | -1.92% |
0.7858 15:37 |
0.7713 11:29 |
0.8236 14.11.25 |
0.4418 07.04.25 |
11'259'980 |
|
Beazley Rg 21.11.2025 / 17:30:00 |
8.640 | 0.52% |
8.660 11:01 |
8.545 09:00 |
9.833 09.06.25 |
7.62 03.09.25 |
351'319 |