×
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
- 02.07.2025 - 17:30:06
- 20'675.88
- 0.46%
- 93.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 02.07.2025 / 17:30:00 |
467.65 | -1.90% | -9.05 | 467.80 | 467.80 | 0 | |
|
Asm Int Rg 02.07.2025 / 17:30:00 |
516.70 | -1.97% | -10.40 | 519.00 | 519.00 | 0 | |
|
ASML Hldg Br Rg 02.07.2025 / 17:30:00 |
676.60 | 1.17% | 7.80 | 677.60 | 677.60 | 0 | |
|
ASR Rg 02.07.2025 / 17:30:00 |
55.72 | -1.00% | -0.56 | 55.68 | 55.68 | 0 | |
|
AT & S Austria Te I 02.07.2025 / 17:30:00 |
17.280 | 2.31% | 0.39 | 17.160 | 17.600 | 0 | |
|
AXA 02.07.2025 / 17:30:00 |
40.88 | -0.62% | -0.26 | 40.64 | 40.64 | 0 | |
|
Azelis Group 02.07.2025 / 17:30:00 |
13.820 | 1.47% | 0.20 | 13.770 | 13.830 | 0 | |
|
Banca Generali N 02.07.2025 / 17:30:00 |
46.00 | -0.86% | -0.40 | 46.00 | 46.00 | 0 | |
|
Banca MPS Rg 02.07.2025 / 17:30:00 |
7.006 | -0.50% | -0.04 | 7.000 | 7.004 | 0 | |
|
Banco BPM Rg 02.07.2025 / 17:30:00 |
9.990 | 1.34% | 0.13 | 10.005 | 10.005 | 0 | |
|
Banco Sabadell Br 02.07.2025 / 17:30:00 |
2.837 | 4.49% | 0.12 | 2.836 | 2.838 | 0 | |
|
Banco Santander Rg 02.07.2025 / 17:30:00 |
7.108 | 1.89% | 0.13 | 7.120 | 7.120 | 0 | |
|
Bankinter Br 02.07.2025 / 17:30:00 |
11.208 | 1.29% | 0.14 | 11.195 | 11.210 | 0 | |
|
BASF N 02.07.2025 / 17:30:00 |
43.14 | 2.67% | 1.12 | 43.14 | 43.14 | 0 | |
|
BAWAG Group I 02.07.2025 / 17:30:00 |
106.60 | 0.38% | 0.40 | 107.00 | 107.00 | 0 | |
|
Bayer N 02.07.2025 / 17:30:00 |
26.41 | -0.49% | -0.13 | 26.36 | 26.36 | 0 | |
|
BBVA Rg 02.07.2025 / 17:30:00 |
13.005 | 1.32% | 0.17 | 13.035 | 13.035 | 0 | |
|
Bca Mediolanum N 02.07.2025 / 17:30:00 |
14.350 | 0.03% | 0.01 | 14.380 | 14.380 | 0 | |
|
Bca Pop. Sondrio N 02.07.2025 / 17:30:00 |
11.625 | 1.44% | 0.17 | 11.615 | 11.615 | 0 | |
|
BCP R 02.07.2025 / 17:30:00 |
0.6605 | 0.17% | 0.00 | 0.6602 | 0.6610 | 0 | |
|
Beiersdorf I 02.07.2025 / 17:30:00 |
107.55 | -0.23% | -0.25 | 107.85 | 107.85 | 0 | |
|
Besi Br Rg 02.07.2025 / 17:30:00 |
123.33 | 0.82% | 1.00 | 123.25 | 123.25 | 0 | |
|
bioMerieux 02.07.2025 / 17:30:00 |
118.60 | 1.02% | 1.20 | 118.40 | 118.40 | 0 | |
|
Bk of IE Grp Rg 02.07.2025 / 17:28:00 |
11.945 | 0.76% | 0.09 | 11.970 | 11.970 | 0 | |
|
BMW I 02.07.2025 / 17:30:00 |
78.82 | 4.76% | 3.58 | 79.08 | 79.08 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BCP R 02.07.2025 / 17:30:00 |
0.6605 | 42.23% | 141.10% | 1.54% | -0.33% | 36.44% | 84.96% | 307.54% |
|
Acciona Br 02.07.2025 / 17:30:00 |
156.40 | 42.21% | 15.75% | 3.85% | 3.40% | 49.24% | 46.30% | -13.13% |
|
Mapfre Rg 02.07.2025 / 17:30:00 |
3.459 | 41.92% | 79.20% | 1.80% | 3.56% | 33.71% | 63.01% | 105.01% |
|
Rosenbauer Intern I 02.07.2025 / 17:30:00 |
48.15 | 41.62% | 91.41% | 14.49% | 22.50% | 33.88% | 36.11% | 50.31% |
|
Bca Pop. Sondrio N 02.07.2025 / 17:30:00 |
11.625 | 41.09% | 95.56% | -0.26% | -1.34% | 28.99% | 69.34% | 249.34% |
|
Eiffage 02.07.2025 / 17:30:00 |
117.63 | 40.37% | 23.01% | 0.71% | -3.13% | 16.55% | 29.74% | 37.16% |
|
E.ON N 02.07.2025 / 17:30:00 |
15.540 | 40.24% | 29.87% | 0.97% | 0.24% | 11.74% | 26.91% | 92.70% |
|
Caixabank 02.07.2025 / 17:30:00 |
7.424 | 40.14% | 97.53% | 1.64% | 0.47% | 23.20% | 48.12% | 117.53% |
|
CTT Rg 02.07.2025 / 17:30:00 |
7.450 | 39.89% | 116.05% | 3.19% | -2.55% | 14.26% | 76.96% | 143.62% |
|
ELIA GROUP 02.07.2025 / 17:30:00 |
96.98 | 39.66% | -7.96% | 1.57% | 3.06% | 21.56% | 17.43% | -26.11% |
|
Cofinimmo 02.07.2025 / 17:30:00 |
75.55 | 38.89% | 8.54% | -1.63% | -1.34% | 32.31% | 28.71% | -26.12% |
|
Dalata Hotel Rg 02.07.2025 / 17:27:51 |
6.470 | 38.54% | 39.74% | 0.78% | 4.35% | 41.11% | 58.77% | 85.12% |
|
Bayer N 02.07.2025 / 17:30:00 |
26.41 | 37.42% | -21.14% | 0.05% | 4.24% | 35.58% | 0.40% | -53.73% |
|
Orange 02.07.2025 / 17:30:00 |
13.293 | 37.40% | 28.20% | 5.16% | 4.58% | 12.32% | 39.28% | 17.11% |
|
AT & S Austria Te I 02.07.2025 / 17:30:00 |
17.280 | 37.09% | -36.02% | 3.85% | -0.69% | 51.31% | -19.63% | -65.57% |
|
UNIPOL N 02.07.2025 / 17:30:00 |
16.055 | 36.87% | 218.57% | -5.03% | -6.22% | 25.01% | 68.20% | 276.98% |
|
Grupo Catalana O Br 02.07.2025 / 17:29:57 |
49.20 | 36.38% | 58.71% | 0.05% | 0.25% | 2.07% | 29.82% | 62.91% |
|
Sonae Rg 02.07.2025 / 17:30:00 |
1.251 | 36.31% | 38.05% | 4.60% | 2.29% | 25.29% | 40.72% | 10.23% |
|
BBVA Rg 02.07.2025 / 17:30:00 |
13.005 | 35.88% | 56.03% | 2.02% | -0.59% | 22.17% | 35.61% | 197.06% |
|
Bk of IE Grp Rg 02.07.2025 / 17:28:00 |
11.945 | 35.21% | 43.21% | 2.71% | -0.54% | 29.19% | 23.81% | 95.76% |
|
REN Rg 02.07.2025 / 17:30:00 |
3.045 | 35.02% | 31.83% | 1.16% | 2.96% | 14.04% | 33.41% | 6.06% |
|
Mediobanca N 02.07.2025 / 17:30:00 |
18.445 | 34.87% | 69.35% | -7.19% | -5.64% | 31.49% | 31.19% | 130.04% |
|
Origin Enterpris Rg 02.07.2025 / 17:28:00 |
3.713 | 34.42% | 7.38% | 1.30% | 4.43% | 24.69% | 17.67% | -12.29% |
|
Bouygues 02.07.2025 / 17:30:00 |
39.13 | 34.35% | 13.23% | 4.18% | 3.46% | 14.18% | 26.10% | 33.93% |
|
Euronext Br Rg 02.07.2025 / 17:30:00 |
143.95 | 33.64% | 84.54% | 0.14% | -0.83% | 9.18% | 59.02% | 87.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 02.07.2025 / 17:30:00 |
467.65 | -1.90% |
471.90 09:01 |
459.70 09:09 |
658.00 14.01.25 |
459.7 02.07.25 |
60'753 |
|
Asm Int Rg 02.07.2025 / 17:30:00 |
516.70 | -1.97% |
526.60 09:00 |
503.40 14:45 |
637.40 16.01.25 |
335 07.04.25 |
129'663 |
|
ASML Hldg Br Rg 02.07.2025 / 17:30:00 |
676.60 | 1.17% |
678.80 17:22 |
654.25 14:33 |
752.90 22.01.25 |
508.5 07.04.25 |
373'991 |
|
ASR Rg 02.07.2025 / 17:30:00 |
55.72 | -1.00% |
56.32 09:04 |
55.50 16:41 |
58.37 22.05.25 |
44.86 08.01.25 |
224'911 |
|
AT & S Austria Te I 02.07.2025 / 17:30:00 |
17.280 | 2.31% |
17.280 17:15 |
16.660 10:18 |
18.680 05.06.25 |
10.48 07.04.25 |
14'918 |
|
AXA 02.07.2025 / 17:30:00 |
40.88 | -0.62% |
41.59 09:05 |
40.62 14:32 |
42.98 09.06.25 |
33.17 13.01.25 |
1'886'850 |
|
Azelis Group 02.07.2025 / 17:30:00 |
13.820 | 1.47% |
13.900 13:20 |
13.600 09:13 |
20.98 17.02.25 |
12.825 19.06.25 |
249'490 |
|
Banca Generali N 02.07.2025 / 17:30:00 |
46.00 | -0.86% |
46.50 09:03 |
45.48 14:33 |
57.65 12.05.25 |
41.92 07.04.25 |
259'714 |
|
Banca MPS Rg 02.07.2025 / 17:30:00 |
7.006 | -0.50% |
7.098 09:01 |
6.984 15:57 |
8.420 14.05.25 |
5.551 07.04.25 |
6'588'390 |
|
Banco BPM Rg 02.07.2025 / 17:30:00 |
9.990 | 1.34% |
10.010 13:38 |
9.869 09:00 |
10.525 13.05.25 |
7.398 07.04.25 |
1'906'603 |
|
Banco Sabadell Br 02.07.2025 / 17:30:00 |
2.837 | 4.49% |
2.849 10:01 |
2.755 09:01 |
2.850 23.05.25 |
1.795 02.01.25 |
20'044'004 |
|
Banco Santander Rg 02.07.2025 / 17:30:00 |
7.108 | 1.89% |
7.198 13:29 |
7.016 09:00 |
7.198 02.07.25 |
4.256 02.01.25 |
19'933'783 |
|
Bankinter Br 02.07.2025 / 17:30:00 |
11.208 | 1.29% |
11.275 11:35 |
11.095 16:03 |
11.870 23.05.25 |
7.324 02.01.25 |
3'044'372 |
|
BASF N 02.07.2025 / 17:30:00 |
43.14 | 2.67% |
43.17 17:26 |
42.17 09:01 |
55.06 06.03.25 |
37.44 07.04.25 |
1'581'766 |
|
BAWAG Group I 02.07.2025 / 17:30:00 |
106.60 | 0.38% |
108.20 09:27 |
105.80 16:02 |
111.20 03.06.25 |
77.35 07.04.25 |
48'677 |
|
Bayer N 02.07.2025 / 17:30:00 |
26.41 | -0.49% |
26.63 09:01 |
26.11 12:21 |
27.92 12.06.25 |
18.39 07.04.25 |
834'070 |
|
BBVA Rg 02.07.2025 / 17:30:00 |
13.005 | 1.32% |
13.115 11:13 |
12.890 16:03 |
13.895 21.05.25 |
8.966 02.01.25 |
3'568'349 |
|
Bca Mediolanum N 02.07.2025 / 17:30:00 |
14.350 | 0.03% |
14.440 09:02 |
14.255 14:35 |
15.510 26.03.25 |
11.26 02.01.25 |
689'987 |
|
Bca Pop. Sondrio N 02.07.2025 / 17:30:00 |
11.625 | 1.44% |
11.655 09:13 |
11.458 09:00 |
12.315 09.06.25 |
7.855 02.01.25 |
925'733 |
|
BCP R 02.07.2025 / 17:30:00 |
0.6605 | 0.17% |
0.6718 10:19 |
0.6546 16:03 |
0.7050 16.06.25 |
0.4418 07.04.25 |
19'390'398 |
|
Beiersdorf I 02.07.2025 / 17:30:00 |
107.55 | -0.23% |
108.40 11:37 |
106.85 14:55 |
137.70 05.03.25 |
105.5 23.06.25 |
120'527 |
|
Besi Br Rg 02.07.2025 / 17:30:00 |
123.33 | 0.82% |
124.35 16:39 |
120.65 14:53 |
152.70 07.01.25 |
79.86 09.04.25 |
313'529 |
|
bioMerieux 02.07.2025 / 17:30:00 |
118.60 | 1.02% |
118.60 17:25 |
116.50 09:14 |
122.50 12.06.25 |
101.7 03.01.25 |
152'869 |
|
Bk of IE Grp Rg 02.07.2025 / 17:28:00 |
11.945 | 0.76% |
12.070 09:16 |
11.815 16:03 |
12.625 07.03.25 |
8.339 02.01.25 |
540'023 |
|
BMW I 02.07.2025 / 17:30:00 |
78.82 | 4.76% |
78.94 14:30 |
75.94 09:01 |
88.26 11.03.25 |
62.96 09.04.25 |
943'780 |