×
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
- 03.07.2025 - 10:05:21
- 20'708.79
- 0.16%
- 32.91
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 03.07.2025 / 09:49:44 |
76.94 | 0.40% | 0.31 | 76.92 | 76.93 | 79'907 | |
|
Bouygues 03.07.2025 / 09:49:41 |
39.12 | -0.03% | -0.01 | 39.11 | 39.13 | 38'607 | |
|
BPER Banca N 03.07.2025 / 09:49:38 |
7.546 | -0.15% | -0.01 | 7.544 | 7.550 | 186'152 | |
|
Brenntag N 03.07.2025 / 09:50:18 |
57.87 | 1.28% | 0.73 | 57.84 | 57.90 | 39'663 | |
|
BrunelloCucinelli N 03.07.2025 / 09:50:13 |
106.95 | -0.65% | -0.70 | 106.85 | 107.05 | 3'015 | |
|
Bureau Veritas 03.07.2025 / 09:49:31 |
28.12 | 0.57% | 0.16 | 28.10 | 28.12 | 21'211 | |
|
Buzzi N 03.07.2025 / 09:49:42 |
45.94 | -0.78% | -0.36 | 45.88 | 45.94 | 25'218 | |
|
CA Imm Anlagen I 03.07.2025 / 09:40:51 |
23.88 | 0.46% | 0.11 | 23.80 | 23.94 | 19'290 | |
|
Cairn Homes Rg 03.07.2025 / 09:37:34 |
2.075 | 0.48% | 0.01 | 2.065 | 2.080 | 23'536 | |
|
Caixabank 03.07.2025 / 09:50:19 |
7.530 | 1.43% | 0.11 | 7.528 | 7.532 | 677'022 | |
|
Capgemini 03.07.2025 / 09:49:32 |
145.73 | 0.53% | 0.78 | 145.65 | 145.75 | 9'665 | |
|
Cellnex Telecom Br 03.07.2025 / 09:50:11 |
33.50 | -0.36% | -0.12 | 33.47 | 33.50 | 115'933 | |
|
Cie Automotive Br 03.07.2025 / 09:49:16 |
24.78 | 0.71% | 0.18 | 24.75 | 24.80 | 2'887 | |
|
Cofinimmo 03.07.2025 / 09:50:02 |
76.23 | 0.89% | 0.68 | 76.20 | 76.35 | 545 | |
|
Colruyt 03.07.2025 / 09:48:37 |
37.44 | 0.65% | 0.24 | 37.40 | 37.46 | 865 | |
|
Commerzbank I 03.07.2025 / 09:50:09 |
27.63 | 0.29% | 0.08 | 27.62 | 27.65 | 183'237 | |
|
Continental I 03.07.2025 / 09:49:32 |
76.10 | 1.52% | 1.14 | 76.08 | 76.12 | 48'251 | |
|
Corticeira Amorim N 03.07.2025 / 09:49:56 |
8.070 | -0.12% | -0.01 | 8.070 | 8.100 | 0 | |
|
Covestro I 03.07.2025 / 09:16:30 |
60.50 | -0.13% | -0.08 | 60.50 | 60.68 | 0 | |
|
Credit Agricole 03.07.2025 / 09:50:22 |
16.235 | -0.17% | -0.03 | 16.230 | 16.240 | 105'964 | |
|
CTP Br Rg 03.07.2025 / 09:41:22 |
17.740 | 1.26% | 0.22 | 17.740 | 17.780 | 55'285 | |
|
CTS Eventim I 03.07.2025 / 09:50:11 |
101.80 | -2.02% | -2.10 | 101.70 | 101.90 | 5'624 | |
|
CTT Rg 03.07.2025 / 09:48:27 |
7.500 | 0.67% | 0.05 | 7.490 | 7.530 | 4'142 | |
|
CVC Cptl Rg 03.07.2025 / 09:49:43 |
17.745 | 1.81% | 0.32 | 17.730 | 17.760 | 35'444 | |
|
D'Ieteren Grp 03.07.2025 / 09:50:09 |
184.60 | 0.16% | 0.30 | 184.40 | 185.00 | 1'606 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Euronext Br Rg 03.07.2025 / 09:45:03 |
144.10 | 32.67% | 83.20% | -1.60% | -0.86% | 5.72% | 58.74% | 86.56% |
|
NN Group Rg 03.07.2025 / 09:50:11 |
56.22 | 32.61% | 56.50% | 0.23% | -1.20% | 18.08% | 25.58% | 29.72% |
|
BAWAG Group I 03.07.2025 / 09:46:45 |
106.80 | 32.50% | 121.35% | 0.56% | -1.43% | 26.13% | 66.16% | 169.06% |
|
voestalpine I 03.07.2025 / 09:48:45 |
24.03 | 32.09% | -15.56% | 1.01% | 3.13% | 19.91% | -6.61% | 17.38% |
|
Poste Italiane N 03.07.2025 / 09:49:59 |
17.895 | 31.49% | 74.24% | -0.53% | -5.54% | 14.44% | 47.53% | 101.04% |
|
Mediobanca N 03.07.2025 / 09:50:00 |
18.480 | 31.05% | 64.55% | -5.83% | -7.55% | 25.59% | 30.14% | 123.52% |
|
Buzzi N 03.07.2025 / 09:49:42 |
45.94 | 30.28% | 67.58% | 0.70% | -1.46% | 4.84% | 25.66% | 196.83% |
|
Ibersol Rg 03.07.2025 / 09:19:37 |
9.600 | 30.04% | 48.93% | 3.18% | -2.01% | 15.13% | 41.78% | 51.71% |
|
ENGIE 03.07.2025 / 09:50:15 |
19.760 | 29.57% | 25.19% | -0.33% | 2.77% | 9.23% | 39.79% | 77.91% |
|
BNP Paribas A 03.07.2025 / 09:49:44 |
76.94 | 29.07% | 22.43% | 1.93% | -0.41% | 13.35% | 20.28% | 69.12% |
|
Endesa Br 03.07.2025 / 09:50:21 |
26.58 | 28.42% | 44.42% | -2.74% | -1.95% | 12.08% | 47.22% | 44.59% |
|
Nemetschek I 03.07.2025 / 09:45:08 |
120.90 | 28.38% | 53.07% | 1.00% | -6.35% | 18.65% | 29.30% | 106.32% |
|
Banco BPM Rg 03.07.2025 / 09:50:01 |
10.018 | 28.01% | 109.32% | 1.58% | -2.84% | 14.91% | 58.25% | 276.70% |
|
AIB Grp Rg 03.07.2025 / 09:49:48 |
6.865 | 27.86% | 75.73% | 1.70% | -3.14% | 27.48% | 35.34% | 215.51% |
|
CTS Eventim I 03.07.2025 / 09:50:11 |
101.80 | 26.86% | 65.45% | -0.97% | -6.78% | 9.46% | 32.90% | 103.93% |
|
Mandatum Rg 03.07.2025 / 09:45:09 |
5.684 | 26.57% | 39.41% | 3.91% | 3.23% | 1.46% | 37.06% | 0.00% |
|
Andritz I 03.07.2025 / 09:49:36 |
62.15 | 26.54% | 9.33% | 0.57% | 1.72% | 22.10% | 10.20% | 59.82% |
|
Intesa Sanpaolo N 03.07.2025 / 09:50:05 |
4.867 | 26.51% | 84.52% | 1.19% | -1.40% | 17.14% | 35.82% | 178.16% |
|
Fresenius I 03.07.2025 / 09:48:34 |
42.44 | 26.13% | 49.55% | 0.66% | -3.98% | 16.08% | 48.08% | 44.96% |
|
Safran 03.07.2025 / 09:50:06 |
266.95 | 26.06% | 67.00% | -0.06% | 0.77% | 25.92% | 30.51% | 180.02% |
|
RWE I 03.07.2025 / 09:50:17 |
36.15 | 25.59% | -12.49% | 1.02% | 8.89% | 11.95% | 9.71% | -2.68% |
|
Melexis 03.07.2025 / 09:50:21 |
74.15 | 25.55% | -22.42% | 3.85% | 12.86% | 64.45% | -10.15% | 7.93% |
|
Vinci 03.07.2025 / 09:49:37 |
125.55 | 25.55% | 10.24% | 1.25% | -0.89% | 11.50% | 21.75% | 45.75% |
|
Bca Mediolanum N 03.07.2025 / 09:49:07 |
14.325 | 25.27% | 68.32% | -1.21% | -1.34% | 11.22% | 35.65% | 127.56% |
|
Ryanair Hldgs Rg 03.07.2025 / 09:49:31 |
23.82 | 25.20% | 25.00% | -0.31% | 0.29% | 27.79% | 45.24% | 108.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 03.07.2025 / 09:49:44 |
76.94 | 0.40% |
77.02 09:00 |
76.50 09:07 |
81.93 26.03.25 |
57.91 02.01.25 |
79'907 |
|
Bouygues 03.07.2025 / 09:49:41 |
39.12 | -0.03% |
39.23 09:41 |
38.73 09:14 |
39.73 23.05.25 |
28.31 13.01.25 |
38'607 |
|
BPER Banca N 03.07.2025 / 09:49:38 |
7.546 | -0.15% |
7.602 09:00 |
7.524 09:29 |
8.040 12.05.25 |
5.314 07.04.25 |
186'152 |
|
Brenntag N 03.07.2025 / 09:50:18 |
57.87 | 1.28% |
58.06 09:15 |
56.68 09:03 |
68.72 06.03.25 |
51.72 07.04.25 |
39'663 |
|
BrunelloCucinelli N 03.07.2025 / 09:50:13 |
106.95 | -0.65% |
108.30 09:00 |
106.90 09:46 |
133.30 14.02.25 |
88.22 07.04.25 |
3'015 |
|
Bureau Veritas 03.07.2025 / 09:49:31 |
28.12 | 0.57% |
28.20 09:14 |
28.06 09:03 |
31.54 15.01.25 |
24.22 07.04.25 |
21'211 |
|
Buzzi N 03.07.2025 / 09:49:42 |
45.94 | -0.78% |
46.78 09:02 |
45.91 09:27 |
54.45 19.03.25 |
35.34 14.01.25 |
25'218 |
|
CA Imm Anlagen I 03.07.2025 / 09:40:51 |
23.88 | 0.46% |
23.96 09:36 |
23.80 09:00 |
24.88 30.05.25 |
20.22 09.04.25 |
19'290 |
|
Cairn Homes Rg 03.07.2025 / 09:37:34 |
2.075 | 0.48% |
2.090 09:04 |
2.060 09:00 |
2.355 02.01.25 |
1.728 09.04.25 |
23'536 |
|
Caixabank 03.07.2025 / 09:50:19 |
7.530 | 1.43% |
7.546 09:44 |
7.472 09:03 |
7.797 21.05.25 |
5.022 02.01.25 |
677'022 |
|
Capgemini 03.07.2025 / 09:49:32 |
145.73 | 0.53% |
146.35 09:31 |
144.40 09:01 |
186.65 14.02.25 |
112.3 07.04.25 |
9'665 |
|
Cellnex Telecom Br 03.07.2025 / 09:50:11 |
33.50 | -0.36% |
33.76 09:00 |
33.48 09:49 |
35.95 02.05.25 |
28.38 08.01.25 |
115'933 |
|
Cie Automotive Br 03.07.2025 / 09:49:16 |
24.78 | 0.71% |
24.80 09:18 |
24.50 09:04 |
26.25 27.01.25 |
20.25 07.04.25 |
2'887 |
|
Cofinimmo 03.07.2025 / 09:50:02 |
76.23 | 0.89% |
76.45 09:41 |
76.20 09:11 |
79.55 06.05.25 |
51.75 14.01.25 |
545 |
|
Colruyt 03.07.2025 / 09:48:37 |
37.44 | 0.65% |
37.45 09:17 |
37.24 09:02 |
42.96 24.04.25 |
34.5 09.01.25 |
865 |
|
Commerzbank I 03.07.2025 / 09:50:09 |
27.63 | 0.29% |
27.66 09:46 |
27.36 09:06 |
29.00 24.06.25 |
15.205 02.01.25 |
183'237 |
|
Continental I 03.07.2025 / 09:49:32 |
76.10 | 1.52% |
76.46 09:14 |
75.66 09:00 |
78.68 29.05.25 |
55.68 07.04.25 |
48'251 |
|
Corticeira Amorim N 03.07.2025 / 09:49:56 |
8.070 | -0.12% |
8.550 19.02.25 |
7.03 07.04.25 |
8'993 | ||
|
Covestro I 03.07.2025 / 09:16:30 |
60.50 | -0.13% |
60.80 25.06.25 |
55.5 08.01.25 |
2'142 | ||
|
Credit Agricole 03.07.2025 / 09:50:22 |
16.235 | -0.17% |
16.295 09:00 |
16.225 09:10 |
17.775 21.05.25 |
13.0975 02.01.25 |
105'964 |
|
CTP Br Rg 03.07.2025 / 09:41:22 |
17.740 | 1.26% |
17.760 09:15 |
17.540 09:00 |
18.230 30.06.25 |
14.14 09.04.25 |
55'285 |
|
CTS Eventim I 03.07.2025 / 09:50:11 |
101.80 | -2.02% |
103.70 09:01 |
101.45 09:11 |
114.10 20.05.25 |
82.05 02.01.25 |
5'624 |
|
CTT Rg 03.07.2025 / 09:48:27 |
7.500 | 0.67% |
7.530 09:05 |
7.460 09:00 |
7.830 07.05.25 |
5.2 13.01.25 |
4'142 |
|
CVC Cptl Rg 03.07.2025 / 09:49:43 |
17.745 | 1.81% |
17.795 09:43 |
17.560 09:20 |
23.55 06.02.25 |
13.095 07.04.25 |
35'444 |
|
D'Ieteren Grp 03.07.2025 / 09:50:09 |
184.60 | 0.16% |
184.90 09:03 |
184.10 09:29 |
187.50 14.05.25 |
140 07.04.25 |
1'606 |