×
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 |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 02.07.2025 / 17:30:00 |
76.63 | 2.04% | 1.53 | 76.63 | 76.63 | 0 | |
|
Bouygues 02.07.2025 / 17:30:00 |
39.13 | 1.37% | 0.53 | 39.08 | 39.08 | 0 | |
|
BPER Banca N 02.07.2025 / 17:30:00 |
7.557 | 0.81% | 0.06 | 7.580 | 7.580 | 0 | |
|
Brenntag N 02.07.2025 / 17:30:00 |
57.14 | 1.10% | 0.62 | 57.44 | 57.44 | 0 | |
|
BrunelloCucinelli N 02.07.2025 / 17:30:00 |
107.65 | 1.27% | 1.35 | 107.60 | 107.60 | 0 | |
|
Bureau Veritas 02.07.2025 / 17:30:00 |
27.96 | 0.04% | 0.01 | 28.00 | 28.00 | 0 | |
|
Buzzi N 02.07.2025 / 17:30:00 |
46.30 | 0.09% | 0.04 | 46.38 | 46.38 | 0 | |
|
CA Imm Anlagen I 02.07.2025 / 17:30:00 |
23.77 | -2.78% | -0.68 | 23.72 | 23.82 | 0 | |
|
Cairn Homes Rg 02.07.2025 / 17:28:00 |
2.065 | -5.06% | -0.11 | 2.045 | 2.070 | 0 | |
|
Caixabank 02.07.2025 / 17:30:00 |
7.424 | 1.06% | 0.08 | 7.420 | 7.426 | 0 | |
|
Capgemini 02.07.2025 / 17:30:00 |
144.95 | -0.31% | -0.45 | 145.30 | 145.30 | 0 | |
|
Cellnex Telecom Br 02.07.2025 / 17:30:00 |
33.62 | -0.97% | -0.33 | 33.41 | 33.63 | 0 | |
|
Cie Automotive Br 02.07.2025 / 17:30:00 |
24.60 | 1.03% | 0.25 | 24.55 | 24.60 | 0 | |
|
Cofinimmo 02.07.2025 / 17:30:00 |
75.55 | -2.52% | -1.95 | 75.85 | 75.85 | 0 | |
|
Colruyt 02.07.2025 / 17:30:00 |
37.20 | 0.27% | 0.10 | 36.48 | 37.90 | 0 | |
|
Commerzbank I 02.07.2025 / 17:30:00 |
27.55 | 2.91% | 0.78 | 27.51 | 27.51 | 0 | |
|
Continental I 02.07.2025 / 17:30:00 |
74.96 | 1.05% | 0.78 | 75.04 | 75.04 | 0 | |
|
Corticeira Amorim N 02.07.2025 / 17:30:00 |
8.080 | 1.38% | 0.11 | 7.910 | 8.100 | 0 | |
|
Covestro I 02.07.2025 / 17:30:00 |
60.58 | 0.13% | 0.08 | 60.42 | 60.60 | 0 | |
|
Credit Agricole 02.07.2025 / 17:30:00 |
16.263 | 1.88% | 0.30 | 16.270 | 16.270 | 0 | |
|
CTP Br Rg 02.07.2025 / 17:30:00 |
17.520 | -1.90% | -0.34 | 17.480 | 17.520 | 0 | |
|
CTS Eventim I 02.07.2025 / 17:30:00 |
103.90 | -0.48% | -0.50 | 103.40 | 103.40 | 0 | |
|
CTT Rg 02.07.2025 / 17:30:00 |
7.450 | -1.19% | -0.09 | 7.470 | 7.470 | 0 | |
|
CVC Cptl Rg 02.07.2025 / 17:30:00 |
17.430 | -0.46% | -0.08 | 17.560 | 17.560 | 0 | |
|
D'Ieteren Grp 02.07.2025 / 17:30:00 |
184.30 | 0.27% | 0.50 | 184.20 | 184.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NN Group Rg 02.07.2025 / 17:30:00 |
55.95 | 33.16% | 57.15% | 0.32% | -1.44% | 23.87% | 25.48% | 30.26% |
|
Poste Italiane N 02.07.2025 / 17:30:00 |
17.925 | 32.73% | 75.89% | 0.25% | -4.98% | 18.89% | 48.63% | 102.95% |
|
BAWAG Group I 02.07.2025 / 17:30:00 |
106.60 | 32.01% | 120.51% | -0.93% | -1.39% | 34.60% | 70.36% | 168.05% |
|
Mota Engil Rg 02.07.2025 / 17:30:00 |
3.922 | 31.73% | -3.23% | 6.58% | -13.35% | 30.73% | 12.31% | 211.04% |
|
Buzzi N 02.07.2025 / 17:30:00 |
46.30 | 30.16% | 67.43% | -0.39% | 2.66% | 13.59% | 26.16% | 196.57% |
|
Nemetschek I 02.07.2025 / 17:30:00 |
120.10 | 30.09% | 55.11% | 0.76% | -3.07% | 22.49% | 27.90% | 109.07% |
|
ENGIE 02.07.2025 / 17:30:00 |
19.915 | 30.03% | 25.63% | 0.94% | 4.87% | 13.91% | 41.84% | 78.53% |
|
Endesa Br 02.07.2025 / 17:30:00 |
26.78 | 29.74% | 45.90% | -1.67% | -0.85% | 16.26% | 50.13% | 46.07% |
|
Raiff Bank Int I 02.07.2025 / 17:30:00 |
26.13 | 29.48% | 36.09% | 3.77% | -2.13% | 29.36% | 53.17% | 145.78% |
|
Andritz I 02.07.2025 / 17:30:00 |
61.50 | 29.22% | 11.64% | 2.03% | -0.32% | 22.88% | 9.43% | 63.20% |
|
Ibersol Rg 02.07.2025 / 17:30:00 |
9.740 | 28.97% | 47.71% | 3.18% | -2.01% | 14.18% | 41.78% | 50.47% |
|
voestalpine I 02.07.2025 / 17:30:00 |
24.04 | 28.68% | -17.74% | 1.86% | 3.00% | 20.53% | -6.24% | 14.36% |
|
AIB Grp Rg 02.07.2025 / 17:28:00 |
6.815 | 27.67% | 75.48% | 0.63% | -1.09% | 33.30% | 36.85% | 215.05% |
|
CTS Eventim I 02.07.2025 / 17:30:00 |
103.90 | 27.47% | 66.24% | -0.34% | -3.89% | 17.10% | 33.55% | 104.91% |
|
Fresenius I 02.07.2025 / 17:30:00 |
42.24 | 27.32% | 50.96% | 0.57% | -3.52% | 19.56% | 48.37% | 46.33% |
|
BNP Paribas A 02.07.2025 / 17:30:00 |
76.63 | 26.49% | 19.99% | 1.94% | 0.09% | 20.73% | 21.87% | 65.75% |
|
Banco BPM Rg 02.07.2025 / 17:30:00 |
9.990 | 26.32% | 106.55% | 1.03% | -1.53% | 24.64% | 58.57% | 271.72% |
|
Safran 02.07.2025 / 17:30:00 |
266.30 | 26.01% | 66.94% | 0.72% | 0.32% | 32.95% | 31.12% | 179.92% |
|
Vinci 02.07.2025 / 17:30:00 |
125.13 | 25.88% | 10.53% | 1.56% | -1.57% | 16.48% | 21.72% | 46.13% |
|
RWE I 02.07.2025 / 17:30:00 |
35.93 | 25.76% | -12.37% | 0.36% | 7.80% | 15.40% | 9.73% | -2.55% |
|
Intesa Sanpaolo N 02.07.2025 / 17:30:00 |
4.880 | 25.61% | 83.22% | 1.05% | 0.23% | 25.34% | 36.62% | 176.19% |
|
Melexis 02.07.2025 / 17:29:30 |
70.75 | 25.55% | -22.42% | -0.21% | 11.73% | 59.42% | -14.29% | 7.93% |
|
Bca Mediolanum N 02.07.2025 / 17:30:00 |
14.350 | 25.23% | 68.26% | -0.17% | -0.73% | 17.91% | 35.70% | 127.48% |
|
Ryanair Hldgs Rg 02.07.2025 / 17:28:00 |
23.95 | 24.57% | 24.37% | 0.29% | 1.01% | 31.97% | 44.36% | 107.67% |
|
Deutsche Boerse N 02.07.2025 / 17:30:00 |
268.85 | 23.91% | 48.11% | -1.16% | -4.73% | 7.03% | 41.07% | 78.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 02.07.2025 / 17:30:00 |
76.63 | 2.04% |
77.17 13:52 |
75.55 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
864'703 |
|
Bouygues 02.07.2025 / 17:30:00 |
39.13 | 1.37% |
39.18 09:00 |
38.69 09:39 |
39.73 23.05.25 |
28.31 13.01.25 |
475'197 |
|
BPER Banca N 02.07.2025 / 17:30:00 |
7.557 | 0.81% |
7.634 09:13 |
7.494 15:57 |
8.040 12.05.25 |
5.314 07.04.25 |
2'776'209 |
|
Brenntag N 02.07.2025 / 17:30:00 |
57.14 | 1.10% |
57.53 15:06 |
56.27 09:08 |
68.72 06.03.25 |
51.72 07.04.25 |
229'068 |
|
BrunelloCucinelli N 02.07.2025 / 17:30:00 |
107.65 | 1.27% |
108.20 15:39 |
106.13 09:35 |
133.30 14.02.25 |
88.22 07.04.25 |
118'250 |
|
Bureau Veritas 02.07.2025 / 17:30:00 |
27.96 | 0.04% |
28.28 10:58 |
27.87 14:40 |
31.54 15.01.25 |
24.22 07.04.25 |
261'103 |
|
Buzzi N 02.07.2025 / 17:30:00 |
46.30 | 0.09% |
46.99 09:24 |
46.08 14:42 |
54.45 19.03.25 |
35.34 14.01.25 |
210'837 |
|
CA Imm Anlagen I 02.07.2025 / 17:30:00 |
23.77 | -2.78% |
24.50 10:41 |
23.76 17:22 |
24.88 30.05.25 |
20.22 09.04.25 |
14'739 |
|
Cairn Homes Rg 02.07.2025 / 17:28:00 |
2.065 | -5.06% |
2.175 09:28 |
2.040 16:53 |
2.355 02.01.25 |
1.728 09.04.25 |
299'465 |
|
Caixabank 02.07.2025 / 17:30:00 |
7.424 | 1.06% |
7.485 13:37 |
7.356 16:03 |
7.797 21.05.25 |
5.022 02.01.25 |
4'554'528 |
|
Capgemini 02.07.2025 / 17:30:00 |
144.95 | -0.31% |
145.80 09:00 |
143.10 09:33 |
186.65 14.02.25 |
112.3 07.04.25 |
232'889 |
|
Cellnex Telecom Br 02.07.2025 / 17:30:00 |
33.62 | -0.97% |
34.20 09:03 |
33.06 14:36 |
35.95 02.05.25 |
28.38 08.01.25 |
1'439'801 |
|
Cie Automotive Br 02.07.2025 / 17:30:00 |
24.60 | 1.03% |
24.60 17:19 |
24.38 14:59 |
26.25 27.01.25 |
20.25 07.04.25 |
40'254 |
|
Cofinimmo 02.07.2025 / 17:30:00 |
75.55 | -2.52% |
77.65 09:07 |
75.55 14:36 |
79.55 06.05.25 |
51.75 14.01.25 |
24'047 |
|
Colruyt 02.07.2025 / 17:30:00 |
37.20 | 0.27% |
37.34 15:11 |
36.92 09:30 |
42.96 24.04.25 |
34.5 09.01.25 |
21'892 |
|
Commerzbank I 02.07.2025 / 17:30:00 |
27.55 | 2.91% |
27.62 16:10 |
26.69 09:00 |
29.00 24.06.25 |
15.205 02.01.25 |
2'860'033 |
|
Continental I 02.07.2025 / 17:30:00 |
74.96 | 1.05% |
76.02 13:32 |
74.65 09:03 |
78.68 29.05.25 |
55.68 07.04.25 |
312'885 |
|
Corticeira Amorim N 02.07.2025 / 17:30:00 |
8.080 | 1.38% |
8.120 10:40 |
8.030 14:25 |
8.550 19.02.25 |
7.03 07.04.25 |
8'993 |
|
Covestro I 02.07.2025 / 17:30:00 |
60.58 | 0.13% |
60.62 10:45 |
60.44 12:55 |
60.80 25.06.25 |
55.5 08.01.25 |
2'142 |
|
Credit Agricole 02.07.2025 / 17:30:00 |
16.263 | 1.88% |
16.353 13:44 |
16.068 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'508'556 |
|
CTP Br Rg 02.07.2025 / 17:30:00 |
17.520 | -1.90% |
17.920 12:55 |
17.460 17:08 |
18.230 30.06.25 |
14.14 09.04.25 |
87'461 |
|
CTS Eventim I 02.07.2025 / 17:30:00 |
103.90 | -0.48% |
104.90 09:00 |
103.50 14:21 |
114.10 20.05.25 |
82.05 02.01.25 |
48'640 |
|
CTT Rg 02.07.2025 / 17:30:00 |
7.450 | -1.19% |
7.540 09:01 |
7.410 15:55 |
7.830 07.05.25 |
5.2 13.01.25 |
119'888 |
|
CVC Cptl Rg 02.07.2025 / 17:30:00 |
17.430 | -0.46% |
17.680 09:25 |
17.135 14:37 |
23.55 06.02.25 |
13.095 07.04.25 |
166'545 |
|
D'Ieteren Grp 02.07.2025 / 17:30:00 |
184.30 | 0.27% |
185.00 12:56 |
183.00 14:43 |
187.50 14.05.25 |
140 07.04.25 |
11'939 |