×
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
- 13.12.2024 - 17:30:02
- 14'550.87
- 0.21%
- 30.18
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Addiko Bank I 13.12.2024 / 17:30:00 |
18.500 | 0.00% | 0.00 | 18.800 | 19.550 | 0 | |
|
Admiral Group Rg 13.12.2024 / 17:30:00 |
26.48 | 0.80% | 0.21 | 26.48 | 26.51 | 60'432 | |
|
Adyen 13.12.2024 / 17:30:00 |
1'492.10 | -0.92% | -13.90 | 1'490.20 | 1'490.20 | 28'253 | |
|
Aedifica 13.12.2024 / 17:30:00 |
56.10 | -1.06% | -0.60 | 56.05 | 56.05 | 20'113 | |
|
Aegon Rg 13.12.2024 / 17:30:00 |
6.085 | 0.25% | 0.02 | 6.102 | 6.102 | 1'178'950 | |
|
Ageas 13.12.2024 / 17:30:00 |
47.67 | 1.21% | 0.57 | 47.80 | 47.80 | 215'929 | |
|
AIB Grp Rg 13.12.2024 / 17:28:00 |
5.385 | 0.65% | 0.04 | 5.390 | 5.390 | 967'349 | |
|
Allianz N 13.12.2024 / 17:30:00 |
302.30 | 0.97% | 2.90 | 302.10 | 302.10 | 248'627 | |
|
Amundi 13.12.2024 / 17:30:00 |
64.70 | -0.88% | -0.58 | 64.70 | 64.75 | 39'972 | |
|
ASR Rg 13.12.2024 / 17:30:00 |
45.55 | 0.82% | 0.37 | 45.54 | 45.54 | 177'373 | |
|
Aviva Rg 13.12.2024 / 17:30:00 |
4.752 | 0.72% | 0.03 | 4.751 | 4.754 | 678'702 | |
|
AXA 13.12.2024 / 17:30:00 |
34.12 | 1.79% | 0.60 | 34.10 | 34.10 | 1'959'236 | |
|
Banca Generali N 13.12.2024 / 17:30:00 |
45.12 | -0.49% | -0.22 | 45.08 | 45.08 | 65'185 | |
|
Banca MPS Rg 13.12.2024 / 17:30:00 |
6.668 | 1.12% | 0.07 | 6.670 | 6.670 | 2'719'460 | |
|
Banco BPM Rg 13.12.2024 / 17:30:00 |
7.846 | -0.18% | -0.01 | 7.846 | 7.846 | 3'676'822 | |
|
Banco Sabadell Br 13.12.2024 / 17:30:00 |
1.915 | 0.37% | 0.01 | 1.920 | 1.920 | 9'888'831 | |
|
Banco Santander Rg 13.12.2024 / 17:30:00 |
4.680 | 0.15% | 0.01 | 4.683 | 4.683 | 7'377'701 | |
|
Bankinter Br 13.12.2024 / 17:30:00 |
7.484 | 0.31% | 0.02 | 7.476 | 7.484 | 559'873 | |
|
Barclays Rg 13.12.2024 / 17:30:00 |
2.691 | -0.44% | -0.01 | 2.690 | 2.691 | 6'656'403 | |
|
BAWAG Group I 13.12.2024 / 17:30:00 |
80.30 | 1.13% | 0.90 | 80.25 | 80.35 | 65'872 | |
|
BBVA Rg 13.12.2024 / 17:30:00 |
9.696 | 0.30% | 0.03 | 9.704 | 9.704 | 3'278'773 | |
|
Bca Mediolanum N 13.12.2024 / 17:30:00 |
11.600 | 0.96% | 0.11 | 11.630 | 11.630 | 528'534 | |
|
BCP R 13.12.2024 / 17:30:00 |
0.4461 | 1.36% | 0.01 | 0.4458 | 0.4458 | 10'379'931 | |
|
Beazley Rg 13.12.2024 / 17:30:00 |
8.370 | 2.20% | 0.18 | 8.365 | 8.375 | 188'581 | |
|
Berkeley Grp Hld Rg 13.12.2024 / 17:30:00 |
39.98 | -1.77% | -0.72 | 39.96 | 40.00 | 58'650 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Unipol 13.12.2024 / 17:30:00 |
11.810 | 130.04% | 160.53% | 0.34% | 3.51% | 14.72% | 128.12% | 151.95% |
|
Banca MPS Rg 13.12.2024 / 17:30:00 |
6.668 | 114.56% | 242.62% | 4.84% | 10.64% | 34.93% | 121.24% | -64.88% |
|
BPER Banca N 13.12.2024 / 17:30:00 |
6.196 | 102.59% | 217.47% | 5.39% | 4.10% | 25.54% | 102.15% | 253.93% |
|
NatWest Grp Rg 13.12.2024 / 17:30:00 |
4.059 | 87.29% | 54.12% | -2.00% | 3.31% | 19.77% | 82.76% | 0.00% |
|
Barclays Rg 13.12.2024 / 17:30:00 |
2.691 | 76.34% | 69.79% | 1.70% | 4.12% | 18.97% | 83.99% | 47.70% |
|
Banco Sabadell Br 13.12.2024 / 17:30:00 |
1.915 | 71.38% | 115.63% | 0.63% | 3.91% | -1.95% | 68.09% | 223.52% |
|
BAWAG Group I 13.12.2024 / 17:30:00 |
80.30 | 64.87% | 59.92% | 4.42% | 11.33% | 12.07% | 73.36% | 55.99% |
|
Banco BPM Rg 13.12.2024 / 17:30:00 |
7.846 | 64.69% | 135.75% | 4.36% | 11.07% | 28.67% | 65.27% | 202.83% |
|
BCP R 13.12.2024 / 17:30:00 |
0.4461 | 60.91% | 200.00% | 1.32% | 0.16% | 6.54% | 58.53% | 212.57% |
|
UniCredit Rg 13.12.2024 / 17:30:00 |
38.90 | 60.01% | 195.76% | -0.61% | -4.39% | 2.10% | 64.78% | 205.08% |
|
Erste Group Bk I 13.12.2024 / 17:30:00 |
58.87 | 57.36% | 92.26% | 8.18% | 11.22% | 21.44% | 63.89% | 44.21% |
|
Beazley Rg 13.12.2024 / 17:30:00 |
8.370 | 56.45% | 20.89% | 2.26% | 13.88% | 9.95% | 56.89% | 94.77% |
|
Addiko Bank I 13.12.2024 / 17:30:00 |
18.500 | 52.89% | 0.00% | -4.15% | -6.80% | 15.63% | 36.03% | 0.00% |
|
Hargreaves Lans Rg 13.12.2024 / 17:30:00 |
10.943 | 49.97% | 27.44% | 0.11% | 0.32% | -1.11% | 52.06% | -16.81% |
|
Standard Charter Rg 13.12.2024 / 17:30:00 |
9.956 | 49.11% | 58.13% | 2.30% | 5.62% | 31.41% | 54.55% | 131.47% |
|
Intesa Sanpaolo N 13.12.2024 / 17:30:00 |
3.923 | 47.29% | 86.55% | 2.23% | 0.64% | 2.54% | 49.31% | 75.89% |
|
Generali 13.12.2024 / 17:30:00 |
28.28 | 47.27% | 67.84% | 0.57% | 4.43% | 8.94% | 47.90% | 51.75% |
|
UNICAJA BANCO Br 13.12.2024 / 17:30:00 |
1.304 | 46.46% | 26.55% | -0.19% | 6.06% | 10.88% | 41.89% | 56.05% |
|
Commerzbank I 13.12.2024 / 17:30:00 |
15.120 | 41.40% | 72.26% | 0.65% | -4.45% | -3.66% | 44.97% | 134.12% |
|
Caixabank 13.12.2024 / 17:30:00 |
5.204 | 38.72% | 40.50% | -3.13% | -7.10% | -5.67% | 40.62% | 123.14% |
|
AIB Grp Rg 13.12.2024 / 17:28:00 |
5.385 | 37.96% | 47.95% | 2.72% | -0.42% | -2.53% | 45.46% | 148.72% |
|
Deutsche Bank N 13.12.2024 / 17:30:00 |
17.068 | 37.94% | 60.25% | 1.27% | 6.14% | 12.69% | 40.89% | 55.79% |
|
Swiss Re N 13.12.2024 / 17:20:00 |
133.95 | 35.14% | 47.57% | 1.94% | 9.93% | 15.42% | 39.94% | 44.93% |
|
Storebrand Rg 13.12.2024 / 16:20:00 |
122.00 | 35.12% | 41.84% | -0.97% | 0.83% | 4.50% | 34.18% | 41.74% |
|
Bca Mediolanum N 13.12.2024 / 17:30:00 |
11.600 | 34.77% | 46.76% | 1.75% | -0.04% | 3.16% | 35.55% | 35.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Addiko Bank I 13.12.2024 / 17:30:00 |
18.500 | 0.00% |
21.20 02.08.24 |
13.3 15.01.24 |
1'197 | ||
|
Admiral Group Rg 13.12.2024 / 17:30:00 |
26.48 | 0.80% |
26.53 10:11 |
26.29 09:02 |
31.42 15.08.24 |
23.84 20.11.24 |
60'432 |
|
Adyen 13.12.2024 / 17:30:00 |
1'492.10 | -0.92% |
1'511.20 11:53 |
1'486.40 17:01 |
1'595.40 27.03.24 |
962.8 05.08.24 |
28'253 |
|
Aedifica 13.12.2024 / 17:30:00 |
56.10 | -1.06% |
56.65 09:00 |
55.85 15:31 |
65.70 11.09.24 |
51.65 08.03.24 |
20'113 |
|
Aegon Rg 13.12.2024 / 17:30:00 |
6.085 | 0.25% |
6.108 14:48 |
6.058 09:02 |
6.294 15.11.24 |
5.192 05.08.24 |
1'178'950 |
|
Ageas 13.12.2024 / 17:30:00 |
47.67 | 1.21% |
47.78 14:39 |
47.06 09:00 |
49.40 18.10.24 |
37.15 28.02.24 |
215'929 |
|
AIB Grp Rg 13.12.2024 / 17:28:00 |
5.385 | 0.65% |
5.425 09:04 |
5.350 09:00 |
5.600 20.09.24 |
3.76 16.01.24 |
967'349 |
|
Allianz N 13.12.2024 / 17:30:00 |
302.30 | 0.97% |
303.55 14:41 |
297.80 09:03 |
304.65 05.12.24 |
238 05.08.24 |
248'627 |
|
Amundi 13.12.2024 / 17:30:00 |
64.70 | -0.88% |
65.55 09:50 |
64.60 17:05 |
72.30 16.05.24 |
58.75 13.02.24 |
39'972 |
|
ASR Rg 13.12.2024 / 17:30:00 |
45.55 | 0.82% |
45.80 13:52 |
45.23 09:01 |
49.17 10.05.24 |
40.735 29.02.24 |
177'373 |
|
Aviva Rg 13.12.2024 / 17:30:00 |
4.752 | 0.72% |
4.769 14:03 |
4.710 09:01 |
5.082 29.08.24 |
4.144 09.02.24 |
678'702 |
|
AXA 13.12.2024 / 17:30:00 |
34.12 | 1.79% |
34.15 14:50 |
33.53 09:01 |
36.66 20.09.24 |
29.03 14.06.24 |
1'959'236 |
|
Banca Generali N 13.12.2024 / 17:30:00 |
45.12 | -0.49% |
45.56 09:10 |
45.12 17:03 |
45.56 13.12.24 |
33.07 21.02.24 |
65'185 |
|
Banca MPS Rg 13.12.2024 / 17:30:00 |
6.668 | 1.12% |
6.790 12:46 |
6.574 09:00 |
6.790 13.12.24 |
3.042 16.01.24 |
2'719'460 |
|
Banco BPM Rg 13.12.2024 / 17:30:00 |
7.846 | -0.18% |
7.892 09:00 |
7.816 13:12 |
7.892 13.12.24 |
4.592 16.01.24 |
3'676'822 |
|
Banco Sabadell Br 13.12.2024 / 17:30:00 |
1.915 | 0.37% |
1.937 09:07 |
1.906 11:34 |
2.047 24.07.24 |
1.1045 09.02.24 |
9'888'831 |
|
Banco Santander Rg 13.12.2024 / 17:30:00 |
4.680 | 0.15% |
4.740 09:24 |
4.659 16:08 |
5.130 30.08.24 |
3.3475 22.11.24 |
7'377'701 |
|
Bankinter Br 13.12.2024 / 17:30:00 |
7.484 | 0.31% |
7.568 09:08 |
7.458 16:02 |
8.300 22.07.24 |
5.494 09.02.24 |
559'873 |
|
Barclays Rg 13.12.2024 / 17:30:00 |
2.691 | -0.44% |
2.720 10:13 |
2.683 16:07 |
2.721 12.12.24 |
1.3848 17.01.24 |
6'656'403 |
|
BAWAG Group I 13.12.2024 / 17:30:00 |
80.30 | 1.13% |
80.40 16:51 |
79.45 09:00 |
80.40 13.12.24 |
45.34 17.01.24 |
65'872 |
|
BBVA Rg 13.12.2024 / 17:30:00 |
9.696 | 0.30% |
9.834 09:11 |
9.676 09:00 |
11.275 04.04.24 |
7.975 19.01.24 |
3'278'773 |
|
Bca Mediolanum N 13.12.2024 / 17:30:00 |
11.600 | 0.96% |
11.600 09:27 |
11.500 09:01 |
11.880 11.11.24 |
8.515 02.01.24 |
528'534 |
|
BCP R 13.12.2024 / 17:30:00 |
0.4461 | 1.36% |
0.4488 09:11 |
0.4406 09:01 |
0.4678 31.10.24 |
0.2534 08.02.24 |
10'379'931 |
|
Beazley Rg 13.12.2024 / 17:30:00 |
8.370 | 2.20% |
8.375 17:29 |
8.185 09:03 |
8.375 13.12.24 |
4.94 17.01.24 |
188'581 |
|
Berkeley Grp Hld Rg 13.12.2024 / 17:30:00 |
39.98 | -1.77% |
40.68 09:25 |
39.97 17:27 |
49.93 11.09.24 |
39.97 13.12.24 |
58'650 |