×

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
  • 21.05.2026 - 17:30:02
  • 20'884.62
  • -0.15%
  • -30.49
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
21.05.2026 / 17:30:00
2.416 0.58% 0.01 2.372 2.418 0
Admiral Group Rg
21.05.2026 / 17:30:00
34.97 1.57% 0.54 34.94 35.00 0
Adyen
21.05.2026 / 17:30:00
940.80 -1.39% -13.25 943.00 943.00 0
Aedifica
21.05.2026 / 17:30:00
71.70 0.56% 0.40 71.10 71.10 0
Aegon Rg
21.05.2026 / 17:30:00
7.434 0.92% 0.07 7.416 7.416 0
Ageas
21.05.2026 / 17:30:00
67.73 -0.26% -0.18 67.75 67.75 0
AIB Grp Rg
21.05.2026 / 17:28:00
9.922 0.94% 0.09 9.992 9.992 0
AL Sydbank Rg
21.05.2026 / 16:55:00
543.50 -0.18% -1.00 541.50 543.50 0
Allfunds Grp Rg
21.05.2026 / 17:30:00
8.665 0.46% 0.04 8.505 8.670 0
Allianz N
21.05.2026 / 17:30:00
385.70 0.16% 0.60 385.90 385.90 0
Alm. Brand Rg
21.05.2026 / 16:55:00
16.000 0.50% 0.08 15.990 16.070 0
Amundi
21.05.2026 / 17:30:00
86.00 -0.23% -0.20 85.80 85.80 0
ASR Rg
21.05.2026 / 17:30:00
67.16 0.75% 0.50 67.12 67.12 0
Aviva Rg
21.05.2026 / 17:30:00
6.288 0.38% 0.02 6.282 6.292 0
AXA
21.05.2026 / 17:30:00
40.19 -0.72% -0.29 40.11 40.11 0
Azimut Holding N
21.05.2026 / 17:30:00
34.77 -0.46% -0.16 34.72 34.72 0
Banca Generali N
21.05.2026 / 17:30:00
55.40 0.27% 0.15 55.15 55.15 0
Banca MPS Rg
21.05.2026 / 17:30:00
8.580 -0.31% -0.03 8.565 8.565 0
Banco BPM Rg
21.05.2026 / 17:30:00
13.135 0.04% 0.01 13.100 13.100 0
Banco Sabadell Br
21.05.2026 / 17:30:00
3.372 0.81% 0.03 3.359 3.359 0
Banco Santander Rg
21.05.2026 / 17:30:00
10.498 -0.70% -0.07 10.456 10.456 0
Bankinter Br
21.05.2026 / 17:30:00
14.020 0.30% 0.04 13.965 13.965 0
Barclays Rg
21.05.2026 / 17:30:00
4.417 0.10% 0.00 4.417 4.502 0
BAWAG Group I
21.05.2026 / 17:30:00
149.40 -0.33% -0.50 149.30 149.30 0
BBVA Rg
21.05.2026 / 17:30:00
19.220 -1.17% -0.23 19.230 19.230 0
20'884.62
-0.15%
2.416
0.58%
34.97
1.57%
940.80
-1.39%
71.70
0.56%
7.434
0.92%
67.73
-0.26%
9.922
0.94%
543.50
-0.18%
8.665
0.46%
385.70
0.16%
16.000
0.50%
86.00
-0.23%
67.16
0.75%
6.288
0.38%
AXA
40.19
-0.72%
34.77
-0.46%
55.40
0.27%
8.580
-0.31%
13.135
0.04%
3.372
0.81%
10.498
-0.70%
14.020
0.30%
4.417
0.10%
149.40
-0.33%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
21.05.2026 / 17:30:00
12.823 53.58% 56.72% 0.14% 0.61% 3.16% 35.62% 108.46%
IG Group Hdgs Rg
21.05.2026 / 17:30:00
18.380 36.11% 81.07% 20.13% 21.04% 40.63% 64.40% 155.94%
Hiscox Rg
21.05.2026 / 17:30:00
18.320 30.24% 71.01% 11.64% 16.61% 19.58% 42.46% 58.56%
Amundi
21.05.2026 / 17:30:00
86.00 21.92% 33.85% -0.15% 10.90% 5.59% 17.45% 39.03%
Raiff Bank Int I
21.05.2026 / 17:30:00
46.33 21.57% 136.69% -1.72% 5.73% 8.35% 73.98% 220.33%
MERLIN Prop. Br
21.05.2026 / 17:30:00
14.655 18.62% 43.97% -2.01% -3.59% 3.20% 38.71% 93.54%
Lion Fin Rg
21.05.2026 / 17:30:00
109.20 17.74% 132.98% -0.55% -2.67% -3.96% 64.46% 238.56%
BAWAG Group I
21.05.2026 / 17:30:00
149.40 16.74% 86.33% 0.61% -2.23% 11.49% 38.65% 247.31%
Aberdeen grp Plc Rg
21.05.2026 / 17:30:00
2.416 16.72% 69.99% 6.71% 15.13% 11.75% 43.04% 13.41%
HSBC Hldg Rg
21.05.2026 / 17:30:00
13.618 16.11% 73.97% 1.17% 1.69% -2.24% 54.70% 122.57%
Poste Italiane N
21.05.2026 / 17:30:00
24.71 15.20% 81.77% 1.13% 10.98% 7.69% 31.64% 153.33%
Euronext Br Rg
21.05.2026 / 17:30:00
149.95 15.09% 35.67% 6.88% 2.64% 9.61% 3.63% 121.02%
NN Group Rg
21.05.2026 / 17:30:00
75.48 14.73% 78.38% -0.96% 2.83% 6.26% 38.04% 113.08%
Deutsche Boerse N
21.05.2026 / 17:30:00
258.60 14.29% 15.29% 6.49% -2.19% 14.58% -10.21% 52.00%
CA Imm Anlagen I
21.05.2026 / 17:29:50
25.65 14.00% 9.66% 0.59% -1.54% -1.72% 5.95% 4.06%
Irish Resident Rg
21.05.2026 / 17:28:00
1.074 13.95% 17.58% 2.87% 3.27% 0.37% 1.51% 5.11%
Ageas
21.05.2026 / 17:30:00
67.73 13.45% 45.15% -1.67% -0.44% 6.82% 17.73% 64.61%
Investec Rg
21.05.2026 / 17:30:00
6.480 11.99% 13.02% 6.40% 1.61% 0.12% 27.68% 40.43%
Aegon Rg
21.05.2026 / 17:30:00
7.434 11.27% 28.55% 2.47% 8.02% 14.05% 20.06% 0.00%
BNP Paribas A
21.05.2026 / 17:30:00
89.02 10.55% 50.55% -3.30% -1.53% -7.71% 14.85% 49.34%
ASR Rg
21.05.2026 / 17:30:00
67.16 9.75% 45.80% -0.67% 5.90% 7.39% 15.47% 63.54%
M&G Rg
21.05.2026 / 17:30:00
3.149 9.27% 59.04% 1.93% 6.26% -0.62% 43.44% 56.23%
UNIQA Insur Gr I
21.05.2026 / 17:30:00
16.700 9.26% 115.98% -3.02% 5.83% -0.12% 42.74% 105.02%
ING Group Rg
21.05.2026 / 17:30:00
26.13 8.16% 71.24% 0.63% 8.99% 4.40% 37.62% 116.14%
Admiral Group Rg
21.05.2026 / 17:30:00
34.97 8.00% 30.61% 6.71% 2.21% 19.47% 4.48% 52.95%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
21.05.2026 / 17:30:00
2.416 0.58% 2.426
16:09
2.376
09:00
2.426
21.05.26
1.7965
23.03.26
459'247
Admiral Group Rg
21.05.2026 / 17:30:00
34.97 1.57% 34.98
17:01
34.42
09:00
34.98
21.05.26
26.26
27.01.26
158'461
Adyen
21.05.2026 / 17:30:00
940.80 -1.39% 959.10
11:29
928.35
15:44
1'485.00
08.01.26
824.5
02.04.26
33'624
Aedifica
21.05.2026 / 17:30:00
71.70 0.56% 72.70
10:54
71.15
09:04
80.08
18.02.26
66.55
18.05.26
121'537
Aegon Rg
21.05.2026 / 17:30:00
7.434 0.92% 7.468
16:30
7.354
12:41
7.468
21.05.26
5.772
23.03.26
1'432'382
Ageas
21.05.2026 / 17:30:00
67.73 -0.26% 68.20
10:08
67.65
12:41
69.03
14.05.26
57.6
23.03.26
73'634
AIB Grp Rg
21.05.2026 / 17:28:00
9.922 0.94% 9.990
15:56
9.776
09:00
10.000
17.04.26
8.295
31.03.26
2'224'369
AL Sydbank Rg
21.05.2026 / 16:55:00
543.50 -0.18% 549.00
11:30
541.50
14:26
589.50
03.02.26
474.4
23.03.26
189'079
Allfunds Grp Rg
21.05.2026 / 17:30:00
8.665 0.46% 8.690
10:53
8.625
14:29
8.845
22.04.26
7.745
08.01.26
180'615
Allianz N
21.05.2026 / 17:30:00
385.70 0.16% 388.70
10:16
383.20
12:02
397.05
21.04.26
339.4
09.03.26
454'960
Alm. Brand Rg
21.05.2026 / 16:55:00
16.000 0.50% 16.120
09:19
15.920
15:40
19.070
14.01.26
14.085
28.04.26
1'376'011
Amundi
21.05.2026 / 17:30:00
86.00 -0.23% 86.80
12:17
85.80
09:29
86.80
21.05.26
69.425
23.03.26
41'013
ASR Rg
21.05.2026 / 17:30:00
67.16 0.75% 67.25
17:13
66.38
09:00
68.12
15.05.26
55.94
23.03.26
263'551
Aviva Rg
21.05.2026 / 17:30:00
6.288 0.38% 6.300
16:58
6.220
12:42
7.006
06.01.26
5.906
26.03.26
1'312'691
AXA
21.05.2026 / 17:30:00
40.19 -0.72% 40.57
10:16
40.06
15:41
43.60
17.04.26
36.55
23.03.26
1'050'217
Azimut Holding N
21.05.2026 / 17:30:00
34.77 -0.46% 35.15
11:38
34.51
12:42
37.75
23.04.26
30.73
23.03.26
101'748
Banca Generali N
21.05.2026 / 17:30:00
55.40 0.27% 55.70
11:24
54.95
12:41
59.40
06.01.26
48.56
23.03.26
46'122
Banca MPS Rg
21.05.2026 / 17:30:00
8.580 -0.31% 8.675
12:17
8.538
14:30
9.689
12.05.26
6.85
23.03.26
3'490'439
Banco BPM Rg
21.05.2026 / 17:30:00
13.135 0.04% 13.233
11:23
12.985
12:41
13.670
16.04.26
10.935
09.03.26
2'642'508
Banco Sabadell Br
21.05.2026 / 17:30:00
3.372 0.81% 3.403
12:09
3.347
09:29
3.484
06.01.26
2.8945
23.03.26
11'404'282
Banco Santander Rg
21.05.2026 / 17:30:00
10.498 -0.70% 10.628
09:00
10.368
12:42
11.264
03.02.26
8.937
23.03.26
8'241'843
Bankinter Br
21.05.2026 / 17:30:00
14.020 0.30% 14.150
11:29
13.895
12:42
15.075
17.04.26
12.685
23.03.26
597'138
Barclays Rg
21.05.2026 / 17:30:00
4.417 0.10% 4.440
16:14
4.347
12:42
5.063
04.02.26
3.6145
23.03.26
7'896'867
BAWAG Group I
21.05.2026 / 17:30:00
149.40 -0.33% 151.20
11:38
148.60
15:14
157.00
17.04.26
117.4
09.03.26
56'033
BBVA Rg
21.05.2026 / 17:30:00
19.220 -1.17% 19.585
11:28
19.015
17:07
22.32
03.02.26
17.38
23.03.26
5'232'779

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%
Eurozone 50
17:30 / 21.05.26
618.24 0.05%
L&S Dax
22:59 / 21.05.26
24'851.00 0.35%
S&P 500 (ETF SPY)
02:04 / 22.05.26
742.72 0.20%
VSMI Vola-Index
17:20 / 21.05.26
17.702 -3.81%
EUR/CHF
04:15 / 22.05.26
0.9138 0.00%
USD/CHF
04:15 / 22.05.26
0.7870 0.01%
Gold 1 Uz
04:15 / 22.05.26
4'528.56 -0.37%
Rohöl Brent
22:59 / 21.05.26
104.91 -0.53%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%

Top 5zur Gesamtübersicht

Sika N
17:35 / 21.05.26
142.70 1.89%
Kühne + Nagel N
17:31 / 21.05.26
175.65 1.39%
ABB N
17:34 / 21.05.26
82.22 1.08%
Geberit N
17:37 / 21.05.26
505.40 1.00%
Givaudan N
17:38 / 21.05.26
2'816.00 0.90%

Flop 5zur Gesamtübersicht

Swiss Re N
17:34 / 21.05.26
121.75 -3.18%
Partners N
17:31 / 21.05.26
900.00 -1.06%
Swisscom N
17:31 / 21.05.26
680.00 -0.87%
Richemont N
17:31 / 21.05.26
156.65 -0.38%
Zurich Insurance N
17:31 / 21.05.26
572.60 -0.14%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.05.26
18'973.12 0.12%

Top 5zur Gesamtübersicht

WISeKey N
17:31 / 21.05.26
15.500 10.56%
Relief Therapeutics N
17:33 / 21.05.26
0.4740 10.23%
HT5 N
17:31 / 21.05.26
4.820 10.05%
Adval Tech N
17:37 / 21.05.26
42.80 4.90%
BC Jura N
17:31 / 21.05.26
98.00 3.70%

Flop 5zur Gesamtübersicht

Temenos N
17:34 / 21.05.26
66.90 -6.17%
Santhera Pharm Hl N
17:31 / 21.05.26
16.080 -5.52%
Asmallworld N
17:31 / 21.05.26
0.6000 -5.51%
Burckhardt N
17:31 / 21.05.26
493.00 -5.19%
Newron Pharma N
17:31 / 21.05.26
13.840 -5.08%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.05.26
2'139.40 0.11%

Top 5zur Gesamtübersicht

Sika N
17:35 / 21.05.26
142.70 1.89%
Kühne + Nagel N
17:31 / 21.05.26
175.65 1.39%
Straumann N
17:31 / 21.05.26
89.28 1.20%
ABB N
17:34 / 21.05.26
82.22 1.08%
Geberit N
17:37 / 21.05.26
505.40 1.00%

Flop 5zur Gesamtübersicht

Swiss Re N
17:34 / 21.05.26
121.75 -3.18%
Helvetia Baloise N
17:39 / 21.05.26
213.40 -1.84%
VAT N
17:31 / 21.05.26
597.60 -1.13%
Sandoz Group N
17:31 / 21.05.26
65.16 -1.09%
Schindler PS
17:31 / 21.05.26
260.00 -1.07%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.05.26
2'984.24 -0.66%

Top 5zur Gesamtübersicht

Georg Fischer N
17:31 / 21.05.26
42.48 1.97%
Flughafen Zürich N
17:31 / 21.05.26
227.20 1.34%
Belimo N
17:31 / 21.05.26
774.50 1.31%
Straumann N
17:31 / 21.05.26
89.28 1.20%
Adecco N
17:34 / 21.05.26
15.660 1.03%

Flop 5zur Gesamtübersicht

Temenos N
17:34 / 21.05.26
66.90 -6.17%
DocMorris N
17:31 / 21.05.26
6.620 -4.20%
Accelleron N
17:31 / 21.05.26
77.75 -3.36%
SIG Group N
17:31 / 21.05.26
11.760 -2.24%
Barry Callebaut N
17:31 / 21.05.26
1'207.00 -2.11%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
20.05.26 INFICON Holding AG Verk. 0.16 160.00
20.05.26 Schweiter Technologies AG Kauf 0.27 274.94
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Forbo Holding AG Kauf 0.14 720.00
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Investis Holding SA Kauf 0.27 147.50
18.05.26 Investis Holding SA Kauf 0.30 148.00
18.05.26 Zurich Insurance Group AG Verk. 3.45 575.73

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