×

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
  • 21.05.2025 - 11:55:04
  • 17'557.31
  • -0.23%
  • -41.04
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Addiko Bank I
21.05.2025 / 09:43:28
19.200 0.52% 0.10 19.200 21.30 0
Admiral Group Rg
21.05.2025 / 11:35:29
32.96 -0.72% -0.24 32.96 32.98 40'483
Adyen
21.05.2025 / 11:39:52
1'612.00 -0.52% -8.40 1'611.20 1'611.60 5'592
Aedifica
21.05.2025 / 11:37:24
65.65 -0.72% -0.48 65.60 65.70 9'206
Aegon Rg
21.05.2025 / 11:39:29
6.220 -0.81% -0.05 6.218 6.222 437'327
Ageas
21.05.2025 / 11:39:32
57.20 -0.35% -0.20 57.20 57.25 27'802
AIB Grp Rg
21.05.2025 / 11:38:27
6.710 0.64% 0.04 6.705 6.715 430'858
Allianz N
21.05.2025 / 11:40:02
348.25 0.48% 1.65 348.20 348.30 88'833
Alm. Brand Rg
21.05.2025 / 11:39:59
16.280 0.80% 0.13 16.250 16.280 49'768
Amundi
21.05.2025 / 11:39:37
74.60 0.40% 0.30 74.55 74.60 98'400
ASR Rg
21.05.2025 / 11:39:05
57.89 0.24% 0.14 57.88 57.90 37'741
Aviva Rg
21.05.2025 / 11:39:03
6.024 -0.63% -0.04 6.022 6.024 327'293
AXA
21.05.2025 / 11:39:04
41.51 -0.38% -0.16 41.51 41.52 336'731
Banca Generali N
21.05.2025 / 11:38:23
53.65 -0.05% -0.03 53.60 53.70 38'519
Banca MPS Rg
21.05.2025 / 11:39:53
7.381 -0.14% -0.01 7.379 7.382 652'867
Banco BPM Rg
21.05.2025 / 11:39:57
10.078 1.22% 0.12 10.075 10.085 569'805
Banco Sabadell Br
21.05.2025 / 11:39:59
2.813 -0.25% -0.01 2.811 2.813 1'109'250
Banco Santander Rg
21.05.2025 / 11:39:52
7.087 1.24% 0.09 7.086 7.087 3'182'292
Bankinter Br
21.05.2025 / 11:39:40
11.770 1.47% 0.17 11.765 11.775 321'487
Barclays Rg
21.05.2025 / 11:40:01
3.288 -0.15% -0.01 3.288 3.290 669'221
BAWAG Group I
21.05.2025 / 11:38:50
107.60 0.75% 0.80 107.60 107.70 8'051
BBVA Rg
21.05.2025 / 11:39:50
13.738 -0.07% -0.01 13.735 13.740 926'821
Bca Mediolanum N
21.05.2025 / 11:40:02
15.095 0.60% 0.09 15.090 15.100 372'437
Bca Pop. Sondrio N
21.05.2025 / 11:39:12
11.755 0.73% 0.09 11.760 11.770 33'406
BCP R
21.05.2025 / 11:39:37
0.6412 0.64% 0.00 0.6408 0.6426 2'187'421
EU Finance
17'557.09
-0.23%
Addiko Bank I
19.200
0.52%
Admiral Group Rg
32.96
-0.72%
Adyen
1'612.00
-0.52%
Aedifica
65.65
-0.72%
Aegon Rg
6.220
-0.81%
Ageas
57.20
-0.35%
AIB Grp Rg
6.710
0.64%
Allianz N
348.25
0.48%
Alm. Brand Rg
16.280
0.80%
Amundi
74.60
0.40%
ASR Rg
57.89
0.24%
Aviva Rg
6.024
-0.63%
AXA
41.51
-0.38%
Banca Generali N
53.65
-0.05%
Banca MPS Rg
7.381
-0.14%
Banco BPM Rg
10.078
1.22%
Banco Sabadell Br
2.813
-0.25%
Banco Santander Rg
7.087
1.24%
Bankinter Br
11.770
1.47%
Barclays Rg
3.288
-0.15%
BAWAG Group I
107.60
0.75%
BBVA Rg
13.738
-0.07%
Bca Mediolanum N
15.095
0.60%
Bca Pop. Sondrio N
11.755
0.73%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Societe Generale
21.05.2025 / 11:39:12 		49.32 81.75% 105.24% 2.79% 17.36% 25.43% 80.49% 101.31%
Commerzbank I
21.05.2025 / 11:39:49 		26.10 64.78% 140.45% 0.00% 9.27% 27.16% 67.36% 256.97%
Banco Santander Rg
21.05.2025 / 11:39:52 		7.087 57.09% 84.76% 2.86% 12.55% 13.77% 47.26% 152.05%
Bankinter Br
21.05.2025 / 11:39:40 		11.770 52.27% 100.14% 3.47% 17.82% 27.05% 48.87% 108.48%
Deutsche Bank N
21.05.2025 / 11:39:31 		25.40 51.40% 104.57% 2.61% 15.88% 21.85% 63.72% 169.49%
UNICAJA BANCO Br
21.05.2025 / 11:37:53 		1.934 50.63% 115.96% 0.00% 17.50% 19.24% 44.76% 113.32%
Banco Sabadell Br
21.05.2025 / 11:39:59 		2.813 50.16% 153.37% 3.02% 9.26% 6.03% 46.36% 285.56%
UniCredit Rg
21.05.2025 / 11:39:55 		57.79 50.07% 135.32% 3.18% 16.07% 13.65% 60.57% 480.48%
Vienna Insur Gr I
21.05.2025 / 11:20:19 		45.85 49.05% 70.00% 2.12% 12.79% 27.72% 45.56% 94.60%
Caixabank
21.05.2025 / 11:39:36 		7.700 46.07% 105.89% 3.66% 13.77% 14.96% 52.99% 145.42%
BBVA Rg
21.05.2025 / 11:39:50 		13.738 45.54% 67.12% 2.56% 11.46% 6.62% 37.31% 186.62%
Mediobanca N
21.05.2025 / 11:39:41 		20.46 44.62% 81.59% -3.19% 27.01% 19.94% 40.39% 111.85%
UNIQA Insur Gr I
21.05.2025 / 11:35:22 		11.550 43.94% 49.33% 5.58% 15.04% 31.55% 40.68% 53.54%
Bca Pop. Sondrio N
21.05.2025 / 11:39:12 		11.755 43.67% 99.15% -2.65% 11.11% 8.44% 64.41% 216.58%
Protector Forsik Rg
21.05.2025 / 11:37:50 		407.00 42.98% 126.01% 4.36% 17.12% 30.45% 70.29% 293.34%
Lloyds Banking G Rg
21.05.2025 / 11:39:55 		0.7828 41.92% 63.40% 4.71% 6.76% 8.96% 38.50% 79.05%
Mapfre Rg
21.05.2025 / 11:39:07 		3.484 41.84% 79.09% 3.02% 19.07% 27.53% 55.26% 96.16%
UNIPOL N
21.05.2025 / 11:40:03 		16.850 39.53% 224.77% -1.20% 13.43% 17.67% 85.11% 230.55%
Poste Italiane N
21.05.2025 / 11:39:34 		18.670 37.83% 82.65% 2.78% 7.92% 22.23% 51.54% 96.03%
Raiff Bank Int I
21.05.2025 / 11:38:43 		26.62 37.56% 44.58% -2.88% 15.14% 4.07% 56.13% 127.17%
BCP R
21.05.2025 / 11:39:37 		0.6412 37.42% 132.94% 1.83% 13.87% 9.12% 79.96% 271.92%
Grupo Catalana O Br
21.05.2025 / 11:34:13 		49.05 36.04% 58.31% 0.36% 0.31% 27.73% 30.28% 81.09%
Prudential Rg
21.05.2025 / 11:40:02 		8.514 35.44% -2.26% -1.84% 6.05% 16.34% 8.64% -13.73%
Bk of IE Grp Rg
21.05.2025 / 11:39:59 		11.855 34.41% 42.37% 1.24% 11.16% 5.14% 11.05% 100.97%
Euronext Br Rg
21.05.2025 / 11:39:51 		145.60 33.73% 84.66% -1.49% 2.79% 21.03% 66.02% 85.79%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Addiko Bank I
21.05.2025 / 09:43:28 		19.200 0.52% 20.15
02.04.25 		17.85
30.01.25 		66
Admiral Group Rg
21.05.2025 / 11:35:29 		32.96 -0.72% 33.28
09:23 		32.95
11:08 		34.06
08.05.25 		24.92
09.01.25 		40'483
Adyen
21.05.2025 / 11:39:52 		1'612.00 -0.52% 1'617.90
09:55 		1'603.40
09:00 		1'868.80
17.02.25 		1146.4
07.04.25 		5'592
Aedifica
21.05.2025 / 11:37:24 		65.65 -0.72% 65.95
09:01 		65.45
10:09 		70.70
30.04.25 		54.4
08.01.25 		9'206
Aegon Rg
21.05.2025 / 11:39:29 		6.220 -0.81% 6.258
10:32 		6.214
09:00 		6.544
19.02.25 		4.799
07.04.25 		437'327
Ageas
21.05.2025 / 11:39:32 		57.20 -0.35% 57.30
10:32 		57.08
09:31 		57.68
20.05.25 		46.08
13.01.25 		27'802
AIB Grp Rg
21.05.2025 / 11:38:27 		6.710 0.64% 6.735
09:00 		6.665
09:05 		7.265
06.03.25 		4.938
07.04.25 		430'858
Allianz N
21.05.2025 / 11:40:02 		348.25 0.48% 350.30
10:28 		347.70
09:00 		378.40
07.05.25 		286.8
07.04.25 		88'833
Alm. Brand Rg
21.05.2025 / 11:39:59 		16.280 0.80% 16.280
11:16 		16.130
09:00 		16.975
28.03.25 		13.76
07.04.25 		49'768
Amundi
21.05.2025 / 11:39:37 		74.60 0.40% 74.85
09:46 		74.40
09:00 		76.00
25.03.25 		56.45
07.04.25 		98'400
ASR Rg
21.05.2025 / 11:39:05 		57.89 0.24% 58.04
10:31 		57.66
09:18 		58.04
21.05.25 		44.86
08.01.25 		37'741
Aviva Rg
21.05.2025 / 11:39:03 		6.024 -0.63% 6.039
09:28 		6.012
09:00 		6.080
20.05.25 		4.644
08.01.25 		327'293
AXA
21.05.2025 / 11:39:04 		41.51 -0.38% 41.71
09:34 		41.45
11:32 		42.60
02.05.25 		33.17
13.01.25 		336'731
Banca Generali N
21.05.2025 / 11:38:23 		53.65 -0.05% 54.28
09:00 		53.60
11:24 		57.65
12.05.25 		41.92
07.04.25 		38'519
Banca MPS Rg
21.05.2025 / 11:39:53 		7.381 -0.14% 7.499
09:22 		7.360
11:32 		8.420
14.05.25 		5.551
07.04.25 		652'867
Banco BPM Rg
21.05.2025 / 11:39:57 		10.078 1.22% 10.150
09:20 		10.050
09:00 		10.525
13.05.25 		7.398
07.04.25 		569'805
Banco Sabadell Br
21.05.2025 / 11:39:59 		2.813 -0.25% 2.845
09:16 		2.803
11:32 		2.845
21.05.25 		1.795
02.01.25 		1'109'250
Banco Santander Rg
21.05.2025 / 11:39:52 		7.087 1.24% 7.150
10:31 		7.039
09:00 		7.150
21.05.25 		4.256
02.01.25 		3'182'292
Bankinter Br
21.05.2025 / 11:39:40 		11.770 1.47% 11.850
10:12 		11.695
09:00 		11.850
21.05.25 		7.324
02.01.25 		321'487
Barclays Rg
21.05.2025 / 11:40:01 		3.288 -0.15% 3.310
09:04 		3.281
09:00 		3.310
21.05.25 		2.239
07.04.25 		669'221
BAWAG Group I
21.05.2025 / 11:38:50 		107.60 0.75% 107.90
10:31 		106.90
09:04 		107.90
21.05.25 		77.35
07.04.25 		8'051
BBVA Rg
21.05.2025 / 11:39:50 		13.738 -0.07% 13.895
09:15 		13.668
09:00 		13.895
21.05.25 		8.966
02.01.25 		926'821
Bca Mediolanum N
21.05.2025 / 11:40:02 		15.095 0.60% 15.250
09:57 		15.000
09:00 		15.510
26.03.25 		11.26
02.01.25 		372'437
Bca Pop. Sondrio N
21.05.2025 / 11:39:12 		11.755 0.73% 11.880
09:19 		11.730
11:31 		12.195
12.05.25 		7.855
02.01.25 		33'406
BCP R
21.05.2025 / 11:39:37 		0.6412 0.64% 0.6486
09:10 		0.6398
09:00 		0.6486
21.05.25 		0.4418
07.04.25 		2'187'421

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:40 / 21.05.25
12'329.81 -0.63%
Eurozone 50
11:55 / 21.05.25
556.53 -0.39%
L&S Dax
11:55 / 21.05.25
23'949.50 -0.35%
S&P 500 (ETF SPY)
22:15 / 20.05.25
592.85 -0.34%
VSMI Vola-Index
11:40 / 21.05.25
14.580 0.15%
EUR/CHF
11:55 / 21.05.25
0.9346 -0.01%
USD/CHF
11:55 / 21.05.25
0.8250 -0.41%
Gold 1 Uz
11:54 / 21.05.25
3'310.34 0.61%
Rohöl Brent
11:55 / 21.05.25
66.07 0.71%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:40 / 21.05.25
12'329.81 -0.63%

Top 5zur Gesamtübersicht

Swiss Life N
11:40 / 21.05.25
822.60 0.71%
Swisscom N
11:38 / 21.05.25
567.50 0.09%
Nestlé N
11:40 / 21.05.25
87.86 -0.10%
Novartis N
11:39 / 21.05.25
93.10 -0.20%
Lonza N
11:37 / 21.05.25
563.00 -0.21%

Flop 5zur Gesamtübersicht

Sika N
11:38 / 21.05.25
218.60 -2.45%
Geberit N
11:40 / 21.05.25
598.00 -2.42%
Sonova N
11:39 / 21.05.25
275.40 -2.24%
Swiss Re N
11:39 / 21.05.25
146.20 -1.58%
Partners N
11:37 / 21.05.25
1'139.00 -1.34%
NAME INTRADAY KURS +/-%
SPI
11:39 / 21.05.25
16'930.37 -0.63%

Top 5zur Gesamtübersicht

Idorsia N
11:39 / 21.05.25
1.488 5.98%
Ypsomed I
11:39 / 21.05.25
376.00 5.92%
CF Tradition I
11:38 / 21.05.25
239.00 3.02%
Bellevue N
10:57 / 21.05.25
9.500 2.37%
Implenia N
11:40 / 21.05.25
50.50 1.81%

Flop 5zur Gesamtübersicht

Evolva Hldg N
10:50 / 21.05.25
1.000 -8.68%
Pierer Mobility
11:37 / 21.05.25
18.220 -8.26%
WISeKey N
10:50 / 21.05.25
10.060 -6.85%
Meyer Burger N
11:39 / 21.05.25
1.356 -4.24%
Julius Bär N
11:40 / 21.05.25
55.02 -4.05%
NAME INTRADAY KURS +/-%
SLI
11:40 / 21.05.25
2'013.37 -0.78%

Top 5zur Gesamtübersicht

Swiss Life N
11:40 / 21.05.25
822.60 0.71%
Swisscom N
11:38 / 21.05.25
567.50 0.09%
Nestlé N
11:40 / 21.05.25
87.86 -0.10%
Novartis N
11:39 / 21.05.25
93.10 -0.20%
Lonza N
11:37 / 21.05.25
563.00 -0.21%

Flop 5zur Gesamtübersicht

Julius Bär N
11:40 / 21.05.25
55.02 -4.05%
Sika N
11:38 / 21.05.25
218.60 -2.45%
Geberit N
11:40 / 21.05.25
598.00 -2.42%
Sonova N
11:39 / 21.05.25
275.40 -2.24%
Swiss Re N
11:39 / 21.05.25
146.20 -1.58%
NAME INTRADAY KURS +/-%
SMIM
11:40 / 21.05.25
2'790.62 -0.57%

Top 5zur Gesamtübersicht

BKW N
11:33 / 21.05.25
169.30 0.71%
Galderma Group N
11:39 / 21.05.25
102.90 0.68%
Swiss Prime Site N
11:39 / 21.05.25
116.60 0.17%
Galenica N
11:35 / 21.05.25
87.95 -0.11%
Helvetia N
11:37 / 21.05.25
189.80 -0.16%

Flop 5zur Gesamtübersicht

Julius Bär N
11:40 / 21.05.25
55.02 -4.05%
Georg Fischer N
11:37 / 21.05.25
64.80 -2.63%
Clariant N
11:34 / 21.05.25
9.325 -2.51%
DocMorris N
11:38 / 21.05.25
10.580 -2.04%
Adecco N
11:29 / 21.05.25
23.70 -1.50%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.28 12'750.00
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.10 4'776.00
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.00 4'996.00
20.05.25 DocMorris AG Kauf 0.18 10.68
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.34 6'864.00
20.05.25 DocMorris AG Kauf 0.03 9.61
19.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.26 12'646.60
19.05.25 DocMorris AG Kauf 0.01 7.41
19.05.25 Compagnie Financière Tradition SA Verk. 0.23 229.01
19.05.25 Schindler Holding AG Verk. 0.29 293.30
Mr Market

SIG Group bietet Chancen

Der Aktienkurs des Herstellers von Abfüllanlagen und Getränkekartons leidet unter einem Angebotsüberhang. Doch die Titel sind ein Kauf. Zudem: Verpasste Chance von Baloise, Swatch Group foutiert sich, R&S bietet Perspektiven und die Story von BioVersys.

15.05.2025