×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 15.09.2025 - 17:30:05
- 21'262.42
- 0.82%
- 173.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 15.09.2025 / 17:30:00 |
638.00 | -1.21% | -7.80 | 637.40 | 638.60 | 48'963 | |
|
Asm Int Rg 15.09.2025 / 17:30:00 |
449.90 | 6.25% | 26.45 | 450.00 | 450.00 | 173'978 | |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 5.81% | 40.05 | 729.40 | 729.40 | 429'837 | |
|
ASR Rg 15.09.2025 / 17:30:00 |
58.62 | 0.17% | 0.10 | 58.68 | 58.68 | 202'374 | |
|
AT & S Austria Te I 15.09.2025 / 17:30:00 |
20.50 | 8.81% | 1.66 | 20.45 | 20.75 | 78'144 | |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 0.61% | 0.25 | 40.40 | 40.40 | 2'346'160 | |
|
Azelis Group 15.09.2025 / 17:30:00 |
11.980 | 1.05% | 0.13 | 11.920 | 12.210 | 467'328 | |
|
Banca Generali N 15.09.2025 / 17:30:00 |
50.83 | 1.68% | 0.84 | 50.85 | 50.85 | 156'661 | |
|
Banca MPS Rg 15.09.2025 / 17:30:00 |
8.407 | 0.68% | 0.06 | 8.406 | 8.406 | 14'292'498 | |
|
Banco BPM Rg 15.09.2025 / 17:30:00 |
12.735 | 1.88% | 0.24 | 12.755 | 12.755 | 7'269'641 | |
|
Banco Sabadell Br 15.09.2025 / 17:30:00 |
3.342 | -0.82% | -0.03 | 3.341 | 3.346 | 6'939'010 | |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 1.31% | 0.11 | 8.610 | 8.610 | 12'099'937 | |
|
Bankinter Br 15.09.2025 / 17:30:00 |
13.255 | 1.18% | 0.16 | 13.250 | 13.265 | 804'558 | |
|
BASF N 15.09.2025 / 17:30:00 |
43.96 | 0.34% | 0.15 | 43.95 | 43.97 | 638'344 | |
|
BAWAG Group I 15.09.2025 / 17:30:00 |
112.70 | 0.81% | 0.90 | 112.80 | 112.80 | 55'707 | |
|
Bayer N 15.09.2025 / 17:30:00 |
27.48 | -2.47% | -0.70 | 27.50 | 27.50 | 691'140 | |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 0.62% | 0.10 | 16.360 | 16.360 | 3'080'918 | |
|
Bca Mediolanum N 15.09.2025 / 17:30:00 |
17.420 | 0.64% | 0.11 | 17.430 | 17.430 | 443'811 | |
|
Bca Pop. Sondrio N 15.09.2025 / 17:30:00 |
13.340 | 2.12% | 0.28 | 13.270 | 13.270 | 365'348 | |
|
BCP R 15.09.2025 / 17:30:00 |
0.7207 | 0.61% | 0.00 | 0.7204 | 0.7204 | 23'743'680 | |
|
Beiersdorf I 15.09.2025 / 17:30:00 |
94.48 | -0.38% | -0.36 | 94.46 | 94.58 | 96'883 | |
|
Besi Br Rg 15.09.2025 / 17:30:00 |
118.25 | 6.48% | 7.20 | 118.20 | 118.30 | 255'053 | |
|
bioMerieux 15.09.2025 / 17:30:00 |
115.20 | 0.17% | 0.20 | 115.00 | 115.40 | 35'658 | |
|
Bk of IE Grp Rg 15.09.2025 / 17:28:00 |
13.590 | 0.93% | 0.13 | 13.530 | 13.610 | 510'969 | |
|
BMW I 15.09.2025 / 17:30:00 |
83.63 | -0.14% | -0.12 | 83.56 | 83.56 | 710'121 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco BPM Rg 15.09.2025 / 17:30:00 |
12.735 | 60.17% | 161.91% | 7.18% | 7.06% | 31.86% | 113.32% | 350.30% |
|
UNIQA Insur Gr I 15.09.2025 / 17:30:00 |
12.440 | 59.66% | 65.64% | 2.13% | -4.31% | 11.27% | 66.98% | 81.67% |
|
Mapfre Rg 15.09.2025 / 17:30:00 |
3.855 | 59.54% | 101.44% | 1.47% | -0.28% | 16.57% | 67.68% | 129.98% |
|
Orion-B Rg 15.09.2025 / 17:25:00 |
66.15 | 59.22% | 73.41% | 0.76% | -4.48% | 3.40% | 40.77% | 50.76% |
|
voestalpine I 15.09.2025 / 17:30:00 |
28.76 | 57.69% | 0.81% | -0.35% | 6.05% | 27.26% | 39.41% | 35.00% |
|
Mediobanca N 15.09.2025 / 17:30:00 |
22.12 | 56.16% | 96.09% | 13.72% | 4.32% | 15.41% | 47.98% | 161.23% |
|
BCP R 15.09.2025 / 17:30:00 |
0.7207 | 54.51% | 161.90% | -0.01% | -7.20% | 11.05% | 77.21% | 368.48% |
|
Acciona Br 15.09.2025 / 17:30:00 |
168.80 | 53.69% | 25.09% | -0.41% | -3.29% | 13.21% | 30.10% | -16.95% |
|
Bk of IE Grp Rg 15.09.2025 / 17:28:00 |
13.590 | 53.57% | 62.66% | 3.90% | 4.32% | 19.21% | 38.73% | 90.45% |
|
Waertsilae Rg 15.09.2025 / 17:25:00 |
26.29 | 53.55% | 100.46% | 5.33% | 8.01% | 34.30% | 40.29% | 215.92% |
|
AT & S Austria Te I 15.09.2025 / 17:30:00 |
20.50 | 52.92% | -28.64% | 7.44% | -2.61% | 36.94% | 11.59% | -57.04% |
|
BPER Banca N 15.09.2025 / 17:30:00 |
9.486 | 52.03% | 207.95% | 8.00% | 4.71% | 26.51% | 94.94% | 478.04% |
|
Bca Mediolanum N 15.09.2025 / 17:30:00 |
17.420 | 51.11% | 103.04% | 2.07% | 1.54% | 24.61% | 59.16% | 151.31% |
|
Raiff Bank Int I 15.09.2025 / 17:29:37 |
29.52 | 50.84% | 58.54% | 3.14% | -4.03% | 23.62% | 73.65% | 120.79% |
|
Italgas Rg 15.09.2025 / 17:30:00 |
7.623 | 50.84% | 56.72% | 0.45% | -0.07% | 7.85% | 52.65% | 56.57% |
|
Vienna Insur Gr I 15.09.2025 / 17:30:00 |
44.85 | 47.73% | 68.49% | 1.30% | -7.05% | 6.66% | 48.14% | 90.00% |
|
LEGRAND 15.09.2025 / 17:30:00 |
139.65 | 47.60% | 47.29% | 3.85% | 4.74% | 30.03% | 36.38% | 81.13% |
|
Poste Italiane N 15.09.2025 / 17:30:00 |
20.19 | 47.04% | 94.85% | 2.47% | -0.05% | 13.81% | 59.48% | 137.13% |
|
UNIPOL N 15.09.2025 / 17:30:00 |
17.780 | 46.55% | 241.09% | 2.93% | -2.89% | 6.54% | 76.00% | 306.72% |
|
Bayer N 15.09.2025 / 17:30:00 |
27.48 | 45.88% | -16.29% | -2.71% | -1.01% | 4.55% | 3.03% | -47.92% |
|
Orange 15.09.2025 / 17:30:00 |
13.863 | 44.66% | 34.97% | 2.42% | -4.35% | 8.73% | 26.98% | 36.32% |
|
Sonae Rg 15.09.2025 / 17:30:00 |
1.318 | 43.40% | 45.22% | 2.01% | 1.62% | 12.07% | 36.16% | 33.37% |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 42.33% | 59.66% | 4.57% | 3.67% | 23.12% | 34.61% | 126.74% |
|
ACS Br 15.09.2025 / 17:30:00 |
69.60 | 42.21% | 71.31% | 5.22% | 5.78% | 24.12% | 69.26% | 192.64% |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 41.99% | 102.45% | 4.63% | 4.60% | 16.26% | 71.78% | 96.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 15.09.2025 / 17:30:00 |
638.00 | -1.21% |
651.40 12:05 |
635.00 16:07 |
665.00 10.09.25 |
456.5 04.07.25 |
48'963 |
|
Asm Int Rg 15.09.2025 / 17:30:00 |
449.90 | 6.25% |
450.05 17:26 |
424.70 10:02 |
637.40 16.01.25 |
335 07.04.25 |
173'978 |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 5.81% |
731.85 16:32 |
689.00 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
429'837 |
|
ASR Rg 15.09.2025 / 17:30:00 |
58.62 | 0.17% |
59.00 13:54 |
58.58 09:15 |
66.26 08.08.25 |
44.86 08.01.25 |
202'374 |
|
AT & S Austria Te I 15.09.2025 / 17:30:00 |
20.50 | 8.81% |
20.85 12:10 |
19.370 09:07 |
22.75 30.07.25 |
10.48 07.04.25 |
78'144 |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 0.61% |
40.70 10:13 |
40.27 09:09 |
43.60 15.08.25 |
33.17 13.01.25 |
2'346'160 |
|
Azelis Group 15.09.2025 / 17:30:00 |
11.980 | 1.05% |
12.075 13:59 |
11.845 09:21 |
20.98 17.02.25 |
11.7 11.09.25 |
467'328 |
|
Banca Generali N 15.09.2025 / 17:30:00 |
50.83 | 1.68% |
50.85 17:20 |
50.00 09:00 |
57.65 12.05.25 |
41.92 07.04.25 |
156'661 |
|
Banca MPS Rg 15.09.2025 / 17:30:00 |
8.407 | 0.68% |
8.499 09:13 |
8.314 11:49 |
8.585 25.08.25 |
5.551 07.04.25 |
14'292'498 |
|
Banco BPM Rg 15.09.2025 / 17:30:00 |
12.735 | 1.88% |
12.735 17:28 |
12.555 11:00 |
12.735 15.09.25 |
7.398 07.04.25 |
7'269'641 |
|
Banco Sabadell Br 15.09.2025 / 17:30:00 |
3.342 | -0.82% |
3.393 09:16 |
3.316 14:43 |
3.482 15.08.25 |
1.795 02.01.25 |
6'939'010 |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 1.31% |
8.632 12:31 |
8.529 09:00 |
8.632 15.09.25 |
4.256 02.01.25 |
12'099'937 |
|
Bankinter Br 15.09.2025 / 17:30:00 |
13.255 | 1.18% |
13.280 16:49 |
13.100 09:45 |
13.280 15.09.25 |
7.324 02.01.25 |
804'558 |
|
BASF N 15.09.2025 / 17:30:00 |
43.96 | 0.34% |
44.39 10:19 |
43.63 15:41 |
55.06 06.03.25 |
37.44 07.04.25 |
638'344 |
|
BAWAG Group I 15.09.2025 / 17:30:00 |
112.70 | 0.81% |
113.10 16:21 |
112.00 11:24 |
117.60 15.08.25 |
77.35 07.04.25 |
55'707 |
|
Bayer N 15.09.2025 / 17:30:00 |
27.48 | -2.47% |
28.21 09:00 |
27.44 17:23 |
29.78 28.07.25 |
18.39 07.04.25 |
691'140 |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 0.62% |
16.388 12:09 |
16.175 09:37 |
16.695 15.08.25 |
8.966 02.01.25 |
3'080'918 |
|
Bca Mediolanum N 15.09.2025 / 17:30:00 |
17.420 | 0.64% |
17.520 09:03 |
17.395 14:49 |
17.660 25.08.25 |
11.26 02.01.25 |
443'811 |
|
Bca Pop. Sondrio N 15.09.2025 / 17:30:00 |
13.340 | 2.12% |
13.405 10:01 |
13.180 09:00 |
13.405 15.09.25 |
7.855 02.01.25 |
365'348 |
|
BCP R 15.09.2025 / 17:30:00 |
0.7207 | 0.61% |
0.7287 12:33 |
0.7168 09:43 |
0.7992 21.08.25 |
0.4418 07.04.25 |
23'743'680 |
|
Beiersdorf I 15.09.2025 / 17:30:00 |
94.48 | -0.38% |
95.40 10:20 |
94.22 16:09 |
137.70 05.03.25 |
92.52 06.08.25 |
96'883 |
|
Besi Br Rg 15.09.2025 / 17:30:00 |
118.25 | 6.48% |
118.95 17:12 |
112.75 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
255'053 |
|
bioMerieux 15.09.2025 / 17:30:00 |
115.20 | 0.17% |
116.10 10:39 |
114.60 16:06 |
128.30 20.08.25 |
101.7 03.01.25 |
35'658 |
|
Bk of IE Grp Rg 15.09.2025 / 17:28:00 |
13.590 | 0.93% |
13.610 17:27 |
13.415 09:46 |
13.695 11.09.25 |
8.339 02.01.25 |
510'969 |
|
BMW I 15.09.2025 / 17:30:00 |
83.63 | -0.14% |
84.44 09:36 |
83.06 15:47 |
91.71 22.08.25 |
62.96 09.04.25 |
710'121 |