×
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
- 09.05.2025 - 17:30:08
- 20'471.40
- 0.43%
- 87.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 09.05.2025 / 17:30:00 |
26.68 | 0.38% | 0.10 | 26.67 | 26.67 | 662'072 | |
|
argenx Br 09.05.2025 / 17:30:00 |
495.50 | 1.33% | 6.50 | 496.00 | 496.00 | 115'377 | |
|
Asm Int Rg 09.05.2025 / 17:30:00 |
450.90 | 0.16% | 0.70 | 450.00 | 450.00 | 51'176 | |
|
ASML Hldg Br Rg 09.05.2025 / 17:30:00 |
627.10 | -0.48% | -3.00 | 626.80 | 626.80 | 276'854 | |
|
ASR Rg 09.05.2025 / 17:30:00 |
56.84 | 0.57% | 0.32 | 56.84 | 56.84 | 340'258 | |
|
AT & S Austria Te I 09.05.2025 / 17:30:00 |
16.500 | 3.25% | 0.52 | 16.480 | 16.740 | 12'856 | |
|
AXA 09.05.2025 / 17:30:00 |
41.62 | 1.07% | 0.44 | 41.67 | 41.67 | 1'967'014 | |
|
Azelis Group 09.05.2025 / 17:30:00 |
14.000 | 1.01% | 0.14 | 13.920 | 13.920 | 328'534 | |
|
Banca Generali N 09.05.2025 / 17:30:00 |
56.20 | -0.13% | -0.08 | 56.15 | 56.15 | 263'311 | |
|
Banca MPS Rg 09.05.2025 / 17:30:00 |
7.793 | 1.70% | 0.13 | 7.799 | 7.799 | 7'670'406 | |
|
Banco BPM Rg 09.05.2025 / 17:30:00 |
10.070 | 2.21% | 0.22 | 10.045 | 10.045 | 3'361'502 | |
|
Banco Sabadell Br 09.05.2025 / 17:30:00 |
2.623 | -0.78% | -0.02 | 2.626 | 2.626 | 6'668'612 | |
|
Banco Santander Rg 09.05.2025 / 17:30:00 |
6.636 | 1.44% | 0.09 | 6.653 | 6.653 | 10'309'963 | |
|
Bankinter Br 09.05.2025 / 17:30:00 |
10.965 | 0.41% | 0.05 | 10.965 | 10.965 | 811'476 | |
|
BASF N 09.05.2025 / 17:30:00 |
43.15 | 0.83% | 0.36 | 43.25 | 43.25 | 1'003'998 | |
|
BAWAG Group I 09.05.2025 / 17:30:00 |
99.75 | 0.38% | 0.38 | 99.60 | 99.75 | 49'886 | |
|
Bayer N 09.05.2025 / 17:30:00 |
24.07 | 2.87% | 0.67 | 24.05 | 24.05 | 1'146'790 | |
|
BBVA Rg 09.05.2025 / 17:30:00 |
12.795 | 0.08% | 0.01 | 12.815 | 12.815 | 2'363'762 | |
|
Bca Mediolanum N 09.05.2025 / 17:30:00 |
14.195 | 0.75% | 0.11 | 14.230 | 14.230 | 636'108 | |
|
Bca Pop. Sondrio N 09.05.2025 / 17:30:00 |
11.910 | 2.19% | 0.26 | 11.865 | 11.865 | 312'291 | |
|
BCP R 09.05.2025 / 17:30:00 |
0.5904 | -0.72% | 0.00 | 0.5896 | 0.5896 | 8'103'081 | |
|
Beiersdorf I 09.05.2025 / 17:30:00 |
120.60 | 0.54% | 0.65 | 120.75 | 120.75 | 130'650 | |
|
Besi Br Rg 09.05.2025 / 17:30:00 |
108.13 | 1.24% | 1.33 | 107.90 | 107.90 | 201'377 | |
|
bioMerieux 09.05.2025 / 17:30:00 |
116.70 | 1.00% | 1.15 | 116.30 | 116.30 | 27'838 | |
|
Bk of IE Grp Rg 09.05.2025 / 17:28:00 |
10.975 | 1.20% | 0.13 | 11.005 | 11.005 | 590'442 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Caixabank 09.05.2025 / 17:30:00 |
7.248 | 36.40% | 92.26% | 5.63% | 12.48% | 14.54% | 47.08% | 139.15% |
|
Mandatum Rg 09.05.2025 / 17:25:00 |
5.925 | 36.11% | 49.93% | -3.56% | 3.98% | 13.75% | 32.11% | 0.00% |
|
Mapfre Rg 09.05.2025 / 17:30:00 |
3.343 | 35.93% | 71.63% | 6.33% | 21.92% | 24.18% | 45.10% | 94.00% |
|
Poste Italiane N 09.05.2025 / 17:30:00 |
18.395 | 35.56% | 79.64% | 1.63% | 16.52% | 25.46% | 49.54% | 103.82% |
|
BBVA Rg 09.05.2025 / 17:30:00 |
12.795 | 35.35% | 55.42% | 5.40% | 13.38% | 6.27% | 30.70% | 177.49% |
|
Grupo Catalana O Br 09.05.2025 / 17:30:00 |
48.83 | 35.20% | 57.34% | -0.76% | 0.15% | 28.49% | 34.41% | 76.08% |
|
Buzzi N 09.05.2025 / 17:30:00 |
48.06 | 35.00% | 73.66% | 1.26% | 10.89% | 5.21% | 24.96% | 180.55% |
|
Mota Engil Rg 09.05.2025 / 17:30:00 |
3.988 | 34.96% | -0.86% | 7.49% | 24.98% | 38.28% | -2.64% | 202.47% |
|
Italgas Rg 09.05.2025 / 17:30:00 |
7.238 | 34.60% | 39.85% | 0.91% | 10.41% | 22.15% | 36.04% | 18.74% |
|
JDE Peet's Br Rg 09.05.2025 / 17:30:00 |
22.50 | 34.50% | -8.69% | 4.85% | 13.07% | 32.63% | 7.16% | -17.24% |
|
ELIA GROUP 09.05.2025 / 17:30:00 |
94.20 | 33.58% | -11.97% | 1.34% | 11.08% | 52.63% | -0.71% | -30.92% |
|
Orange 09.05.2025 / 17:30:00 |
12.638 | 31.11% | 22.33% | -0.59% | 3.08% | 15.65% | 19.50% | 8.91% |
|
Nemetschek I 09.05.2025 / 17:30:00 |
123.55 | 31.00% | 56.19% | 1.69% | 21.19% | 0.86% | 44.76% | 86.47% |
|
Bouygues 09.05.2025 / 17:30:00 |
37.71 | 30.91% | 10.33% | -3.48% | 7.22% | 16.84% | 4.81% | 22.35% |
|
CTS Eventim I 09.05.2025 / 17:30:00 |
108.80 | 30.28% | 69.90% | 3.72% | 16.55% | 9.79% | 33.99% | 64.41% |
|
NN Group Rg 09.05.2025 / 17:30:00 |
55.04 | 30.17% | 53.62% | 1.40% | 14.93% | 23.05% | 20.33% | 24.66% |
|
AT & S Austria Te I 09.05.2025 / 17:30:00 |
16.500 | 29.71% | -39.47% | 10.00% | 40.43% | 30.90% | -15.21% | -65.03% |
|
BNP Paribas A 09.05.2025 / 17:30:00 |
77.34 | 29.69% | 23.01% | 1.22% | 17.59% | 10.60% | 8.43% | 52.19% |
|
Deutsche Boerse N 09.05.2025 / 17:30:00 |
289.35 | 29.02% | 54.23% | -0.05% | 8.98% | 18.17% | 54.57% | 78.18% |
|
Origin Enterpris Rg 09.05.2025 / 17:28:00 |
3.560 | 28.80% | 2.89% | 1.42% | 18.86% | 34.09% | 7.55% | -18.28% |
|
voestalpine I 09.05.2025 / 17:30:00 |
23.78 | 28.63% | -17.77% | -0.42% | 17.72% | 10.60% | -6.38% | -2.21% |
|
BCP R 09.05.2025 / 17:30:00 |
0.5904 | 28.28% | 117.44% | 1.23% | 12.67% | 10.94% | 72.73% | 306.77% |
|
Fresenius I 09.05.2025 / 17:30:00 |
43.16 | 28.28% | 52.10% | 2.17% | 17.77% | 15.91% | 50.52% | 26.84% |
|
Raiff Bank Int I 09.05.2025 / 17:30:00 |
25.12 | 28.26% | 34.80% | 5.28% | 21.00% | 0.60% | 42.08% | 128.81% |
|
Orion-B Rg 09.05.2025 / 17:25:00 |
54.70 | 28.01% | 39.42% | -2.67% | 14.29% | 6.63% | 45.27% | 53.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 09.05.2025 / 17:30:00 |
26.68 | 0.38% |
27.09 09:36 |
26.60 09:05 |
32.18 06.03.25 |
20.53 07.04.25 |
662'072 |
|
argenx Br 09.05.2025 / 17:30:00 |
495.50 | 1.33% |
513.00 15:48 |
491.30 09:03 |
658.00 14.01.25 |
467.8 08.05.25 |
115'377 |
|
Asm Int Rg 09.05.2025 / 17:30:00 |
450.90 | 0.16% |
456.10 15:07 |
449.30 16:27 |
637.40 16.01.25 |
335 07.04.25 |
51'176 |
|
ASML Hldg Br Rg 09.05.2025 / 17:30:00 |
627.10 | -0.48% |
637.75 09:45 |
625.05 16:39 |
752.90 22.01.25 |
508.5 07.04.25 |
276'854 |
|
ASR Rg 09.05.2025 / 17:30:00 |
56.84 | 0.57% |
57.20 16:45 |
56.44 10:38 |
57.20 09.05.25 |
44.86 08.01.25 |
340'258 |
|
AT & S Austria Te I 09.05.2025 / 17:30:00 |
16.500 | 3.25% |
16.840 14:37 |
16.320 09:25 |
16.840 09.05.25 |
10.48 07.04.25 |
12'856 |
|
AXA 09.05.2025 / 17:30:00 |
41.62 | 1.07% |
41.74 16:33 |
41.20 09:00 |
42.60 02.05.25 |
33.17 13.01.25 |
1'967'014 |
|
Azelis Group 09.05.2025 / 17:30:00 |
14.000 | 1.01% |
14.160 11:23 |
13.830 09:03 |
20.98 17.02.25 |
12.87 24.04.25 |
328'534 |
|
Banca Generali N 09.05.2025 / 17:30:00 |
56.20 | -0.13% |
57.25 13:26 |
56.05 17:15 |
57.25 09.05.25 |
41.92 07.04.25 |
263'311 |
|
Banca MPS Rg 09.05.2025 / 17:30:00 |
7.793 | 1.70% |
7.905 09:01 |
7.649 12:13 |
7.928 19.03.25 |
5.551 07.04.25 |
7'670'406 |
|
Banco BPM Rg 09.05.2025 / 17:30:00 |
10.070 | 2.21% |
10.160 14:49 |
9.892 09:16 |
10.350 26.03.25 |
7.398 07.04.25 |
3'361'502 |
|
Banco Sabadell Br 09.05.2025 / 17:30:00 |
2.623 | -0.78% |
2.672 09:00 |
2.616 17:26 |
2.825 24.03.25 |
1.795 02.01.25 |
6'668'612 |
|
Banco Santander Rg 09.05.2025 / 17:30:00 |
6.636 | 1.44% |
6.647 17:14 |
6.535 09:05 |
6.661 26.03.25 |
4.256 02.01.25 |
10'309'963 |
|
Bankinter Br 09.05.2025 / 17:30:00 |
10.965 | 0.41% |
11.025 16:50 |
10.915 12:31 |
11.025 09.05.25 |
7.324 02.01.25 |
811'476 |
|
BASF N 09.05.2025 / 17:30:00 |
43.15 | 0.83% |
43.68 09:15 |
43.02 10:17 |
55.06 06.03.25 |
37.44 07.04.25 |
1'003'998 |
|
BAWAG Group I 09.05.2025 / 17:30:00 |
99.75 | 0.38% |
100.05 16:50 |
99.00 09:04 |
104.50 06.03.25 |
77.35 07.04.25 |
49'886 |
|
Bayer N 09.05.2025 / 17:30:00 |
24.07 | 2.87% |
24.23 15:24 |
23.69 10:26 |
25.46 06.03.25 |
18.39 07.04.25 |
1'146'790 |
|
BBVA Rg 09.05.2025 / 17:30:00 |
12.795 | 0.08% |
12.855 15:59 |
12.685 13:28 |
13.590 18.03.25 |
8.966 02.01.25 |
2'363'762 |
|
Bca Mediolanum N 09.05.2025 / 17:30:00 |
14.195 | 0.75% |
14.250 10:34 |
14.050 09:01 |
15.510 26.03.25 |
11.26 02.01.25 |
636'108 |
|
Bca Pop. Sondrio N 09.05.2025 / 17:30:00 |
11.910 | 2.19% |
11.910 16:52 |
11.650 09:34 |
11.910 09.05.25 |
7.855 02.01.25 |
312'291 |
|
BCP R 09.05.2025 / 17:30:00 |
0.5904 | -0.72% |
0.6024 09:01 |
0.5902 16:28 |
0.6024 09.05.25 |
0.4418 07.04.25 |
8'103'081 |
|
Beiersdorf I 09.05.2025 / 17:30:00 |
120.60 | 0.54% |
121.40 12:30 |
119.45 09:01 |
137.70 05.03.25 |
110.95 09.04.25 |
130'650 |
|
Besi Br Rg 09.05.2025 / 17:30:00 |
108.13 | 1.24% |
109.90 09:01 |
107.55 16:28 |
152.70 07.01.25 |
79.86 09.04.25 |
201'377 |
|
bioMerieux 09.05.2025 / 17:30:00 |
116.70 | 1.00% |
117.10 16:24 |
115.60 10:07 |
120.00 07.03.25 |
101.7 03.01.25 |
27'838 |
|
Bk of IE Grp Rg 09.05.2025 / 17:28:00 |
10.975 | 1.20% |
11.030 16:50 |
10.900 09:33 |
12.625 07.03.25 |
8.339 02.01.25 |
590'442 |