×
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 |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 1.58% | 1.25 | 80.33 | 80.33 | 722'450 | |
|
Bouygues 15.09.2025 / 17:30:00 |
38.21 | 0.92% | 0.35 | 38.20 | 38.26 | 302'305 | |
|
BPER Banca N 15.09.2025 / 17:30:00 |
9.486 | 1.80% | 0.17 | 9.506 | 9.506 | 4'456'757 | |
|
Brenntag N 15.09.2025 / 17:30:00 |
50.63 | 0.18% | 0.09 | 50.60 | 50.64 | 77'524 | |
|
BrunelloCucinelli N 15.09.2025 / 17:30:00 |
102.80 | 4.98% | 4.88 | 103.25 | 103.25 | 141'846 | |
|
Bureau Veritas 15.09.2025 / 17:30:00 |
26.49 | -1.12% | -0.30 | 26.36 | 26.36 | 213'731 | |
|
Buzzi N 15.09.2025 / 17:29:51 |
48.46 | 0.00% | 0.00 | 48.42 | 48.42 | 204'906 | |
|
CA Imm Anlagen I 15.09.2025 / 17:30:00 |
22.69 | 0.13% | 0.03 | 22.22 | 22.74 | 20'833 | |
|
Cairn Homes Rg 15.09.2025 / 17:28:00 |
2.050 | -1.44% | -0.03 | 2.035 | 2.055 | 37'982 | |
|
Caixabank 15.09.2025 / 17:30:00 |
8.876 | 1.28% | 0.11 | 8.900 | 8.900 | 2'510'596 | |
|
Capgemini 15.09.2025 / 17:30:00 |
121.15 | -1.98% | -2.45 | 121.00 | 121.20 | 270'374 | |
|
Cellnex Telecom Br 15.09.2025 / 17:30:00 |
30.25 | -0.59% | -0.18 | 30.15 | 30.15 | 418'965 | |
|
Cie Automotive Br 15.09.2025 / 17:30:00 |
26.80 | -0.83% | -0.23 | 26.25 | 27.30 | 14'313 | |
|
Cofinimmo 15.09.2025 / 17:30:00 |
74.85 | 1.42% | 1.05 | 74.95 | 74.95 | 24'148 | |
|
Colruyt 15.09.2025 / 17:30:00 |
37.61 | -0.05% | -0.02 | 36.88 | 37.62 | 12'352 | |
|
Commerzbank I 15.09.2025 / 17:30:00 |
33.17 | 2.47% | 0.80 | 33.12 | 33.12 | 1'235'761 | |
|
Continental I 15.09.2025 / 17:30:00 |
72.56 | 1.40% | 1.00 | 72.56 | 72.56 | 322'041 | |
|
Corticeira Amorim N 15.09.2025 / 17:30:00 |
7.510 | -0.53% | -0.04 | 7.460 | 7.550 | 24'026 | |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 1.73% | 0.29 | 16.745 | 16.745 | 2'126'403 | |
|
CTP Br Rg 15.09.2025 / 17:30:00 |
17.760 | -2.52% | -0.46 | 17.440 | 18.120 | 59'471 | |
|
CTS Eventim I 15.09.2025 / 17:30:00 |
87.45 | 0.69% | 0.60 | 87.35 | 87.45 | 57'306 | |
|
CTT Rg 15.09.2025 / 17:30:00 |
7.420 | 0.68% | 0.05 | 7.390 | 7.560 | 64'446 | |
|
CVC Cptl Rg 15.09.2025 / 17:30:00 |
15.310 | -0.36% | -0.06 | 15.250 | 15.320 | 282'876 | |
|
D'Ieteren Grp 15.09.2025 / 17:30:00 |
165.20 | -0.30% | -0.50 | 164.50 | 164.50 | 18'083 | |
|
Daimler Tr Hldg N 15.09.2025 / 17:30:00 |
38.00 | 0.52% | 0.20 | 37.95 | 38.09 | 345'184 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 41.78% | 106.79% | 4.81% | 2.11% | 17.65% | 50.11% | 189.29% |
|
AIB Grp Rg 15.09.2025 / 17:28:00 |
7.630 | 41.46% | 94.43% | 4.48% | 4.52% | 14.82% | 43.29% | 192.70% |
|
NN Group Rg 15.09.2025 / 17:30:00 |
59.28 | 40.13% | 65.37% | 2.12% | -1.72% | 6.60% | 32.83% | 41.23% |
|
Origin Enterpris Rg 15.09.2025 / 17:28:00 |
3.858 | 39.49% | 11.43% | 0.33% | 1.65% | 5.11% | 16.37% | 5.91% |
|
Fresenius I 15.09.2025 / 17:30:00 |
46.83 | 39.24% | 65.09% | -0.91% | 0.80% | 12.17% | 37.69% | 77.30% |
|
Erste Group Bk I 15.09.2025 / 17:30:00 |
82.55 | 39.03% | 125.23% | -0.48% | -4.40% | 18.61% | 73.33% | 222.01% |
|
BAWAG Group I 15.09.2025 / 17:30:00 |
112.70 | 38.97% | 132.14% | 1.71% | -1.66% | 7.54% | 60.89% | 131.85% |
|
Neste Rg 15.09.2025 / 17:25:00 |
16.800 | 38.43% | -48.11% | 0.18% | 16.99% | 43.41% | 3.54% | -65.19% |
|
E.ON N 15.09.2025 / 17:30:00 |
15.800 | 37.40% | 27.24% | 3.20% | 0.54% | 0.29% | 15.73% | 69.05% |
|
Dalata Hotel Rg 15.09.2025 / 17:27:59 |
6.400 | 37.04% | 38.23% | 0.63% | 0.16% | 1.11% | 57.64% | 83.64% |
|
CTT Rg 15.09.2025 / 17:30:00 |
7.420 | 36.73% | 111.17% | 1.78% | -5.18% | 3.20% | 65.07% | 117.56% |
|
KBC Gr 15.09.2025 / 17:30:00 |
102.30 | 36.60% | 73.41% | 1.24% | -0.46% | 20.98% | 49.08% | 89.69% |
|
Buzzi N 15.09.2025 / 17:29:51 |
48.46 | 36.35% | 75.39% | 7.46% | 11.35% | 9.51% | 39.57% | 192.19% |
|
Grupo Catalana O Br 15.09.2025 / 17:29:51 |
48.80 | 35.27% | 57.42% | -0.31% | -0.20% | -0.66% | 24.97% | 66.27% |
|
Metso Rg 15.09.2025 / 17:25:00 |
12.300 | 35.00% | 32.50% | 3.58% | 12.02% | 16.92% | 45.05% | 46.60% |
|
Safran 15.09.2025 / 17:30:00 |
288.15 | 34.98% | 78.82% | 2.98% | -1.49% | 11.21% | 41.60% | 169.21% |
|
ELIA GROUP 15.09.2025 / 17:30:00 |
95.25 | 34.28% | -11.51% | 0.16% | -2.21% | 0.00% | -4.88% | -30.24% |
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 33.32% | 26.46% | 4.66% | -2.09% | 10.00% | 27.05% | 56.55% |
|
Mandatum Rg 15.09.2025 / 17:25:00 |
6.002 | 32.72% | 46.19% | 1.21% | 2.18% | 11.11% | 40.96% | 0.00% |
|
Cofinimmo 15.09.2025 / 17:30:00 |
74.85 | 32.26% | 3.36% | 0.57% | -1.77% | -4.59% | 12.51% | -26.86% |
|
ArcelorMittal Rg 15.09.2025 / 17:30:00 |
29.59 | 32.25% | 15.17% | 1.41% | 1.67% | 13.11% | 44.20% | 24.82% |
|
Ibersol Rg 15.09.2025 / 16:02:06 |
9.800 | 32.18% | 51.38% | 4.87% | 5.32% | 5.32% | 39.04% | 65.00% |
|
Bouygues 15.09.2025 / 17:30:00 |
38.21 | 31.78% | 11.06% | 4.83% | -1.93% | 3.05% | 19.59% | 24.09% |
|
Grifols-A Br 15.09.2025 / 17:30:00 |
12.000 | 31.71% | -22.47% | -3.07% | -4.38% | 18.40% | 18.87% | -3.23% |
|
Eiffage 15.09.2025 / 17:30:00 |
112.35 | 31.58% | 15.31% | 2.04% | -10.57% | -1.10% | 21.96% | 20.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 1.58% |
80.79 14:09 |
79.55 09:01 |
84.69 15.08.25 |
57.91 02.01.25 |
722'450 |
|
Bouygues 15.09.2025 / 17:30:00 |
38.21 | 0.92% |
38.43 14:07 |
37.77 09:00 |
39.73 23.05.25 |
28.31 13.01.25 |
302'305 |
|
BPER Banca N 15.09.2025 / 17:30:00 |
9.486 | 1.80% |
9.559 10:01 |
9.412 09:01 |
9.559 15.09.25 |
5.314 07.04.25 |
4'456'757 |
|
Brenntag N 15.09.2025 / 17:30:00 |
50.63 | 0.18% |
51.30 10:21 |
50.48 16:09 |
68.72 06.03.25 |
49.71 11.09.25 |
77'524 |
|
BrunelloCucinelli N 15.09.2025 / 17:30:00 |
102.80 | 4.98% |
102.80 17:28 |
99.34 09:04 |
133.30 14.02.25 |
88.22 07.04.25 |
141'846 |
|
Bureau Veritas 15.09.2025 / 17:30:00 |
26.49 | -1.12% |
27.04 10:13 |
26.43 17:12 |
31.54 15.01.25 |
24.22 07.04.25 |
213'731 |
|
Buzzi N 15.09.2025 / 17:29:51 |
48.46 | 0.00% |
48.94 09:19 |
48.12 16:18 |
54.45 19.03.25 |
35.34 14.01.25 |
204'906 |
|
CA Imm Anlagen I 15.09.2025 / 17:30:00 |
22.69 | 0.13% |
22.89 13:17 |
22.62 16:03 |
24.88 30.05.25 |
20.22 09.04.25 |
20'833 |
|
Cairn Homes Rg 15.09.2025 / 17:28:00 |
2.050 | -1.44% |
2.103 10:20 |
2.040 17:25 |
2.355 02.01.25 |
1.728 09.04.25 |
37'982 |
|
Caixabank 15.09.2025 / 17:30:00 |
8.876 | 1.28% |
8.895 16:28 |
8.794 09:46 |
8.895 15.09.25 |
5.022 02.01.25 |
2'510'596 |
|
Capgemini 15.09.2025 / 17:30:00 |
121.15 | -1.98% |
125.55 10:20 |
121.08 17:26 |
186.65 14.02.25 |
112.3 07.04.25 |
270'374 |
|
Cellnex Telecom Br 15.09.2025 / 17:30:00 |
30.25 | -0.59% |
30.77 10:26 |
30.22 17:26 |
35.95 02.05.25 |
28.38 08.01.25 |
418'965 |
|
Cie Automotive Br 15.09.2025 / 17:30:00 |
26.80 | -0.83% |
27.25 10:17 |
26.75 16:20 |
27.40 09.09.25 |
20.25 07.04.25 |
14'313 |
|
Cofinimmo 15.09.2025 / 17:30:00 |
74.85 | 1.42% |
75.45 13:53 |
73.80 09:02 |
79.55 06.05.25 |
51.75 14.01.25 |
24'148 |
|
Colruyt 15.09.2025 / 17:30:00 |
37.61 | -0.05% |
37.82 10:38 |
37.47 09:00 |
42.96 24.04.25 |
34.5 09.01.25 |
12'352 |
|
Commerzbank I 15.09.2025 / 17:30:00 |
33.17 | 2.47% |
33.20 17:24 |
32.65 09:37 |
38.34 22.08.25 |
15.205 02.01.25 |
1'235'761 |
|
Continental I 15.09.2025 / 17:30:00 |
72.56 | 1.40% |
73.92 13:20 |
72.14 09:03 |
78.68 29.05.25 |
55.68 07.04.25 |
322'041 |
|
Corticeira Amorim N 15.09.2025 / 17:30:00 |
7.510 | -0.53% |
7.600 09:45 |
7.500 15:36 |
8.550 19.02.25 |
7.03 07.04.25 |
24'026 |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 1.73% |
16.888 15:12 |
16.515 09:01 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'126'403 |
|
CTP Br Rg 15.09.2025 / 17:30:00 |
17.760 | -2.52% |
17.920 12:25 |
17.620 16:01 |
19.440 07.08.25 |
14.14 09.04.25 |
59'471 |
|
CTS Eventim I 15.09.2025 / 17:30:00 |
87.45 | 0.69% |
87.55 14:00 |
86.90 09:47 |
114.10 20.05.25 |
78.15 02.09.25 |
57'306 |
|
CTT Rg 15.09.2025 / 17:30:00 |
7.420 | 0.68% |
7.435 13:42 |
7.340 10:06 |
8.140 10.07.25 |
5.2 13.01.25 |
64'446 |
|
CVC Cptl Rg 15.09.2025 / 17:30:00 |
15.310 | -0.36% |
15.330 17:22 |
15.105 09:17 |
23.55 06.02.25 |
13.095 07.04.25 |
282'876 |
|
D'Ieteren Grp 15.09.2025 / 17:30:00 |
165.20 | -0.30% |
166.70 12:31 |
164.80 15:55 |
190.55 25.08.25 |
140 07.04.25 |
18'083 |
|
Daimler Tr Hldg N 15.09.2025 / 17:30:00 |
38.00 | 0.52% |
38.28 10:22 |
37.58 15:32 |
45.33 06.03.25 |
30.79 07.04.25 |
345'184 |