×

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
  • 21.11.2024 - 10:42:00
  • 13'974.20
  • -0.42%
  • -58.27
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Addiko Bank I
21.11.2024 / 09:09:08
19.250 -1.28% -0.25 19.250 21.50 0
Admiral Group Rg
21.11.2024 / 10:26:59
24.04 0.04% 0.01 24.04 24.06 12'387
Adyen
21.11.2024 / 10:27:02
1'207.20 -0.77% -9.40 1'207.00 1'207.80 3'962
Aedifica
21.11.2024 / 10:25:56
55.95 -1.41% -0.80 55.80 56.00 2'502
Aegon Rg
21.11.2024 / 10:27:00
5.880 -0.66% -0.04 5.878 5.882 355'247
Ageas
21.11.2024 / 10:27:00
48.20 -0.45% -0.22 48.18 48.22 22'410
AIB Grp Rg
21.11.2024 / 10:26:28
5.230 -3.77% -0.21 5.225 5.230 291'004
Allianz N
21.11.2024 / 10:27:00
286.45 0.58% 1.65 286.40 286.50 31'756
Amundi
21.11.2024 / 10:25:38
66.80 -0.67% -0.45 66.75 66.90 6'524
ASR Rg
21.11.2024 / 10:26:49
44.38 -0.24% -0.11 44.34 44.37 14'337
Aviva Rg
21.11.2024 / 10:26:29
4.800 0.06% 0.00 4.796 4.800 115'196
AXA
21.11.2024 / 10:27:00
34.03 0.21% 0.07 34.02 34.04 245'339
Banca Generali N
21.11.2024 / 10:26:00
43.00 -0.12% -0.05 43.00 43.04 10'648
Banca MPS Rg
21.11.2024 / 10:26:51
5.884 -0.94% -0.06 5.880 5.886 363'693
Banco BPM Rg
21.11.2024 / 10:27:02
6.654 -1.28% -0.09 6.654 6.656 240'589
Banco Sabadell Br
21.11.2024 / 10:26:30
1.816 -0.87% -0.02 1.816 1.817 567'890
Banco Santander Rg
21.11.2024 / 10:27:00
4.470 -0.50% -0.02 4.468 4.470 2'303'659
Bankinter Br
21.11.2024 / 10:26:44
7.604 -0.50% -0.04 7.602 7.604 181'436
Barclays Rg
21.11.2024 / 10:26:30
2.566 -0.68% -0.02 2.566 2.567 915'895
BAWAG Group I
21.11.2024 / 10:26:24
71.95 -1.17% -0.85 71.80 71.95 11'167
BBVA Rg
21.11.2024 / 10:26:59
9.150 -0.91% -0.08 9.148 9.152 785'988
Bca Mediolanum N
21.11.2024 / 10:26:28
10.880 -1.18% -0.13 10.870 10.880 28'093
BCP R
21.11.2024 / 10:26:29
0.4362 -0.89% 0.00 0.4355 0.4369 6'591'841
Beazley Rg
21.11.2024 / 10:26:32
7.570 1.07% 0.08 7.565 7.575 32'979
Berkeley Grp Hld Rg
21.11.2024 / 10:24:05
42.42 -0.05% -0.02 42.38 42.42 4'721
EU Finance
13'974.32
-0.41%
Addiko Bank I
19.250
-1.28%
Admiral Group Rg
24.04
0.04%
Adyen
1'207.20
-0.77%
Aedifica
55.95
-1.41%
Aegon Rg
5.880
-0.66%
Ageas
48.20
-0.45%
AIB Grp Rg
5.230
-3.77%
Allianz N
286.45
0.58%
Amundi
66.80
-0.67%
ASR Rg
44.38
-0.24%
Aviva Rg
4.800
0.06%
AXA
34.03
0.21%
Banca Generali N
43.00
-0.12%
Banca MPS Rg
5.884
-0.94%
Banco BPM Rg
6.654
-1.28%
Banco Sabadell Br
1.816
-0.87%
Banco Santander Rg
4.470
-0.50%
Bankinter Br
7.604
-0.50%
Barclays Rg
2.566
-0.68%
BAWAG Group I
71.95
-1.17%
BBVA Rg
9.150
-0.91%
Bca Mediolanum N
10.880
-1.18%
BCP R
0.4362
-0.89%
Beazley Rg
7.570
1.07%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Unipol
21.11.2024 / 10:26:59 		11.585 123.16% 152.74% 1.49% -0.90% 21.18% 118.34% 132.89%
BPER Banca N
21.11.2024 / 10:27:00 		5.900 96.91% 208.56% -2.93% 5.72% 19.51% 72.72% 228.94%
Banca MPS Rg
21.11.2024 / 10:26:51 		5.884 93.28% 208.64% -4.17% 17.87% 12.85% 100.89% -69.28%
NatWest Grp Rg
21.11.2024 / 10:26:29 		3.939 80.58% 48.59% 1.09% 9.10% 15.09% 91.84% 0.00%
Barclays Rg
21.11.2024 / 10:26:30 		2.566 68.52% 62.25% -0.04% 3.51% 13.54% 82.73% 34.77%
Banco Sabadell Br
21.11.2024 / 10:26:30 		1.816 64.60% 107.10% 1.28% 0.22% -5.29% 38.26% 199.59%
Addiko Bank I
21.11.2024 / 09:09:08 		19.250 61.16% 0.00% 2.36% 0.26% 12.07% 41.82% 0.00%
BCP R
21.11.2024 / 10:26:29 		0.4362 60.91% 200.00% -1.29% 2.73% 5.85% 47.27% 204.36%
UniCredit Rg
21.11.2024 / 10:26:59 		38.27 57.84% 191.75% -7.28% -4.54% 3.94% 52.63% 251.65%
BAWAG Group I
21.11.2024 / 10:26:24 		71.95 51.16% 46.63% 0.42% 5.19% 4.35% 51.25% 38.93%
Hargreaves Lans Rg
21.11.2024 / 10:14:01 		10.890 48.98% 26.60% -0.34% 0.21% -1.16% 55.57% -27.22%
Commerzbank I
21.11.2024 / 10:26:30 		15.520 46.66% 78.67% -1.99% -4.52% 17.00% 39.63% 135.47%
Caixabank
21.11.2024 / 10:26:32 		5.398 45.23% 47.09% -1.75% 1.01% -0.26% 29.95% 125.37%
Beazley Rg
21.11.2024 / 10:26:32 		7.570 43.08% 10.55% 2.23% -3.13% 1.14% 33.86% 78.46%
Standard Charter Rg
21.11.2024 / 10:26:28 		9.420 42.65% 51.28% 0.28% 10.02% 21.03% 42.00% 109.48%
Erste Group Bk I
21.11.2024 / 10:27:00 		51.43 41.25% 72.58% -2.26% 5.13% 4.98% 43.22% 35.13%
Banco BPM Rg
21.11.2024 / 10:27:02 		6.654 41.22% 102.16% -4.53% 9.48% 10.17% 30.47% 152.77%
Generali
21.11.2024 / 10:26:59 		26.65 40.25% 59.85% 3.22% 1.87% 7.12% 40.94% 46.72%
AIB Grp Rg
21.11.2024 / 10:26:28 		5.230 40.15% 50.30% -3.06% 6.13% -2.43% 23.93% 154.09%
Intesa Sanpaolo N
21.11.2024 / 10:27:00 		3.647 39.83% 77.09% -6.62% -6.18% -1.99% 43.42% 55.06%
UNICAJA BANCO Br
21.11.2024 / 10:26:21 		1.219 37.53% 18.83% 2.05% 12.77% 0.25% 18.70% 50.04%
Storebrand Rg
21.11.2024 / 10:26:50 		121.30 35.23% 41.96% 1.76% -4.26% 6.68% 30.88% 37.17%
Swiss Re N
21.11.2024 / 10:26:59 		126.95 33.00% 45.24% 4.66% 12.89% 9.09% 24.52% 43.98%
Bankinter Br
21.11.2024 / 10:26:44 		7.604 31.85% 21.63% 1.25% 2.56% -4.45% 18.43% 67.40%
Mapfre Rg
21.11.2024 / 10:25:31 		2.568 31.51% 41.10% 0.63% 2.64% 13.58% 23.82% 33.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Addiko Bank I
21.11.2024 / 09:09:08 		19.250 -1.28% 21.20
02.08.24 		13.3
15.01.24 		180
Admiral Group Rg
21.11.2024 / 10:26:59 		24.04 0.04% 24.16
09:55 		23.98
09:00 		31.42
15.08.24 		23.84
20.11.24 		12'387
Adyen
21.11.2024 / 10:27:02 		1'207.20 -0.77% 1'217.60
09:56 		1'207.00
09:27 		1'595.40
27.03.24 		962.8
05.08.24 		3'962
Aedifica
21.11.2024 / 10:25:56 		55.95 -1.41% 56.30
09:15 		55.95
09:35 		65.70
11.09.24 		51.65
08.03.24 		2'502
Aegon Rg
21.11.2024 / 10:27:00 		5.880 -0.66% 5.930
09:03 		5.873
09:37 		6.294
15.11.24 		5.192
05.08.24 		355'247
Ageas
21.11.2024 / 10:27:00 		48.20 -0.45% 48.50
09:03 		48.20
10:27 		49.40
18.10.24 		37.15
28.02.24 		22'410
AIB Grp Rg
21.11.2024 / 10:26:28 		5.230 -3.77% 5.410
09:02 		5.230
10:26 		5.600
20.09.24 		3.76
16.01.24 		291'004
Allianz N
21.11.2024 / 10:27:00 		286.45 0.58% 287.35
10:16 		285.90
09:22 		304.30
18.10.24 		238
05.08.24 		31'756
Amundi
21.11.2024 / 10:25:38 		66.80 -0.67% 67.10
09:02 		66.40
09:37 		72.30
16.05.24 		58.75
13.02.24 		6'524
ASR Rg
21.11.2024 / 10:26:49 		44.38 -0.24% 44.63
09:13 		44.32
09:36 		49.17
10.05.24 		40.735
29.02.24 		14'337
Aviva Rg
21.11.2024 / 10:26:29 		4.800 0.06% 4.828
10:07 		4.800
10:26 		5.082
29.08.24 		4.144
09.02.24 		115'196
AXA
21.11.2024 / 10:27:00 		34.03 0.21% 34.32
09:03 		33.99
09:36 		36.66
20.09.24 		29.03
14.06.24 		245'339
Banca Generali N
21.11.2024 / 10:26:00 		43.00 -0.12% 43.20
09:29 		43.00
09:02 		43.54
19.11.24 		33.07
21.02.24 		10'648
Banca MPS Rg
21.11.2024 / 10:26:51 		5.884 -0.94% 6.008
09:03 		5.872
10:24 		6.330
14.11.24 		3.042
16.01.24 		363'693
Banco BPM Rg
21.11.2024 / 10:27:02 		6.654 -1.28% 6.764
09:02 		6.650
10:23 		7.104
14.11.24 		4.592
16.01.24 		240'589
Banco Sabadell Br
21.11.2024 / 10:26:30 		1.816 -0.87% 1.848
09:15 		1.816
10:26 		2.047
24.07.24 		1.1045
09.02.24 		567'890
Banco Santander Rg
21.11.2024 / 10:27:00 		4.470 -0.50% 4.532
09:03 		4.467
10:22 		5.130
30.08.24 		3.563
30.01.24 		2'303'659
Bankinter Br
21.11.2024 / 10:26:44 		7.604 -0.50% 7.702
09:12 		7.600
10:26 		8.300
22.07.24 		5.494
09.02.24 		181'436
Barclays Rg
21.11.2024 / 10:26:30 		2.566 -0.68% 2.609
09:04 		2.564
10:24 		2.632
13.11.24 		1.3848
17.01.24 		915'895
BAWAG Group I
21.11.2024 / 10:26:24 		71.95 -1.17% 73.03
09:00 		71.95
10:26 		74.60
19.11.24 		45.34
17.01.24 		11'167
BBVA Rg
21.11.2024 / 10:26:59 		9.150 -0.91% 9.270
09:16 		9.148
10:24 		11.275
04.04.24 		7.975
19.01.24 		785'988
Bca Mediolanum N
21.11.2024 / 10:26:28 		10.880 -1.18% 11.030
09:00 		10.880
10:26 		11.880
11.11.24 		8.515
02.01.24 		28'093
BCP R
21.11.2024 / 10:26:29 		0.4362 -0.89% 0.4427
09:00 		0.4362
10:26 		0.4678
31.10.24 		0.2534
08.02.24 		6'591'841
Beazley Rg
21.11.2024 / 10:26:32 		7.570 1.07% 7.610
10:00 		7.518
09:10 		8.055
15.10.24 		4.94
17.01.24 		32'979
Berkeley Grp Hld Rg
21.11.2024 / 10:24:05 		42.42 -0.05% 42.70
09:16 		42.42
09:04 		49.93
11.09.24 		41.92
13.11.24 		4'721

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:27 / 21.11.24
11'506.45 -0.29%
Eurozone 50
10:42 / 21.11.24
474.17 -0.65%
L&S Dax
10:42 / 21.11.24
18'934.50 -0.86%
S&P 500 (ETF SPY)
22:15 / 20.11.24
590.50 0.03%
VSMI Vola-Index
10:27 / 21.11.24
16.300 -2.18%
EUR/CHF
10:42 / 21.11.24
0.9292 -0.32%
USD/CHF
10:42 / 21.11.24
0.8836 -0.07%
Gold 1 Uz
10:41 / 21.11.24
2'664.52 0.58%
Rohöl Brent
10:42 / 21.11.24
73.66 0.82%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:27 / 21.11.24
11'507.15 -0.28%

Top 5zur Gesamtübersicht

Zurich Insurance N
10:27 / 21.11.24
541.60 2.00%
Logitech N
10:26 / 21.11.24
69.50 1.46%
Swiss Re N
10:27 / 21.11.24
127.00 0.83%
Givaudan N
10:27 / 21.11.24
3'873.00 0.26%
Roche GS
10:27 / 21.11.24
249.70 0.20%

Flop 5zur Gesamtübersicht

Richemont N
10:27 / 21.11.24
116.55 -1.73%
Sonova N
10:27 / 21.11.24
300.00 -1.12%
Partners N
10:27 / 21.11.24
1'206.50 -1.11%
Lonza N
10:26 / 21.11.24
512.00 -0.97%
UBS N
10:26 / 21.11.24
27.89 -0.92%
NAME INTRADAY KURS +/-%
SPI
10:27 / 21.11.24
15'321.39 -0.34%

Top 5zur Gesamtübersicht

Curatis Holding N
10:05 / 21.11.24
14.850 9.67%
Peach Property N
10:26 / 21.11.24
10.720 6.14%
Idorsia N
10:20 / 21.11.24
0.7600 5.19%
StarragTornos N
09:55 / 21.11.24
36.00 4.44%
ams-OSRAM I
10:27 / 21.11.24
5.744 4.21%

Flop 5zur Gesamtübersicht

Airesis N
09:49 / 21.11.24
0.0500 -16.67%
Kuros Bio N
10:26 / 21.11.24
22.50 -7.60%
Züblin N
09:15 / 21.11.24
29.20 -4.58%
dormakaba N
10:26 / 21.11.24
651.00 -3.41%
U-Blox N
10:16 / 21.11.24
65.00 -2.99%
NAME INTRADAY KURS +/-%
SLI
10:27 / 21.11.24
1'895.98 -0.37%

Top 5zur Gesamtübersicht

Julius Bär N
10:27 / 21.11.24
54.50 2.68%
Zurich Insurance N
10:27 / 21.11.24
541.60 2.00%
Logitech N
10:26 / 21.11.24
69.50 1.46%
Swiss Re N
10:27 / 21.11.24
127.00 0.83%
VAT N
10:26 / 21.11.24
335.40 0.51%

Flop 5zur Gesamtübersicht

SIG Group N
10:26 / 21.11.24
17.250 -2.98%
Adecco N
10:27 / 21.11.24
22.72 -2.66%
Richemont N
10:27 / 21.11.24
116.55 -1.73%
Straumann N
10:26 / 21.11.24
108.60 -1.54%
The Swatch Group I
10:25 / 21.11.24
159.00 -1.40%
NAME INTRADAY KURS +/-%
SMIM
10:27 / 21.11.24
2'555.57 -0.56%

Top 5zur Gesamtübersicht

ams-OSRAM I
10:27 / 21.11.24
5.744 4.21%
Julius Bär N
10:27 / 21.11.24
54.50 2.68%
Bâloise N
10:26 / 21.11.24
167.50 1.15%
VAT N
10:26 / 21.11.24
335.40 0.51%
Barry Callebaut N
10:27 / 21.11.24
1'334.00 0.30%

Flop 5zur Gesamtübersicht

SIG Group N
10:26 / 21.11.24
17.250 -2.98%
Adecco N
10:27 / 21.11.24
22.72 -2.66%
Galderma Group N
10:27 / 21.11.24
83.95 -2.33%
Georg Fischer N
10:27 / 21.11.24
64.00 -1.99%
Straumann N
10:26 / 21.11.24
108.60 -1.54%

Management Transaktionen

Titel Typ Mio. Kurs
20.11.24 Jungfraubahn Holding AG Verk. 0.03 170.00
20.11.24 Vontobel Holding AG Verk. 0.56 56.29
20.11.24 Private Equity Holding AG Verk. 0.46 69.00
20.11.24 Gurit Holding AG Kauf 0.03 11.60
20.11.24 Private Equity Holding AG Kauf 0.46 69.00
19.11.24 Clariant AG Kauf 0.11 11.13
19.11.24 Montana Aerospace AG Kauf 0.05 15.11
19.11.24 Bell Food Group AG Verk. 0.03 264.75
19.11.24 TEMENOS AG Kauf 0.05 57.68
18.11.24 Sunrise Communications AG Kauf 0.89 40.62
Mr Market

Siemens‘ nächster Anlauf für eine Tech-Bewertung

CEO Roland Busch startet mithilfe von McKinsey-Beratern einen neuen Versuch, als Tech Company gesehen zu werden: ein Unternehmensprogramm namens «ONE Tech Company». Wird die Börse dieses Mal anbeissen?

18.11.2024