×
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 |
|---|---|---|---|---|---|---|---|
|
BMW I 09.05.2025 / 17:30:00 |
79.70 | 1.61% | 1.26 | 79.68 | 79.68 | 538'340 | |
|
BNP Paribas A 09.05.2025 / 17:30:00 |
77.34 | 0.45% | 0.35 | 77.50 | 77.50 | 725'116 | |
|
Bouygues 09.05.2025 / 17:30:00 |
37.71 | 0.27% | 0.10 | 37.80 | 37.80 | 357'864 | |
|
BPER Banca N 09.05.2025 / 17:30:00 |
7.830 | 3.30% | 0.25 | 7.842 | 7.842 | 5'662'660 | |
|
Brenntag N 09.05.2025 / 17:30:00 |
60.52 | 1.95% | 1.16 | 60.44 | 60.44 | 129'055 | |
|
BrunelloCucinelli N 09.05.2025 / 17:30:00 |
101.65 | 0.17% | 0.18 | 102.05 | 102.05 | 72'339 | |
|
Bureau Veritas 09.05.2025 / 17:30:00 |
28.64 | 0.17% | 0.05 | 28.64 | 28.64 | 486'116 | |
|
Buzzi N 09.05.2025 / 17:30:00 |
48.06 | 0.17% | 0.08 | 47.82 | 47.82 | 247'156 | |
|
CA Imm Anlagen I 09.05.2025 / 17:30:00 |
22.98 | -3.20% | -0.76 | 22.86 | 23.18 | 24'316 | |
|
Cairn Homes Rg 09.05.2025 / 17:28:00 |
2.070 | 0.98% | 0.02 | 2.055 | 2.110 | 359'323 | |
|
Caixabank 09.05.2025 / 17:30:00 |
7.248 | 1.37% | 0.10 | 7.270 | 7.270 | 4'413'223 | |
|
Capgemini 09.05.2025 / 17:30:00 |
149.00 | 2.79% | 4.05 | 149.35 | 149.35 | 226'335 | |
|
Cellnex Telecom Br 09.05.2025 / 17:30:00 |
33.37 | -3.22% | -1.11 | 33.41 | 33.41 | 1'381'985 | |
|
Cie Automotive Br 09.05.2025 / 17:30:00 |
23.80 | 1.06% | 0.25 | 23.75 | 23.80 | 40'005 | |
|
Colruyt 09.05.2025 / 17:30:00 |
38.60 | 0.47% | 0.18 | 38.48 | 38.64 | 19'812 | |
|
Commerzbank I 09.05.2025 / 17:30:00 |
25.25 | 3.65% | 0.89 | 25.36 | 25.36 | 3'452'017 | |
|
Continental I 09.05.2025 / 17:30:00 |
72.26 | 0.64% | 0.46 | 72.66 | 72.66 | 212'861 | |
|
Corticeira Amorim N 09.05.2025 / 17:30:00 |
7.855 | 0.26% | 0.02 | 7.840 | 7.870 | 17'342 | |
|
Covestro I 09.05.2025 / 17:30:00 |
59.58 | 0.24% | 0.14 | 59.38 | 59.68 | 2'545 | |
|
Credit Agricole 09.05.2025 / 17:30:00 |
16.838 | 0.67% | 0.11 | 16.840 | 16.840 | 1'139'172 | |
|
CTS Eventim I 09.05.2025 / 17:30:00 |
108.80 | 1.97% | 2.10 | 108.40 | 108.40 | 50'799 | |
|
CTT Rg 09.05.2025 / 17:30:00 |
6.825 | -11.02% | -0.85 | 6.800 | 6.880 | 607'559 | |
|
CVC Cptl Rg 09.05.2025 / 17:30:00 |
15.910 | 0.60% | 0.10 | 15.900 | 15.900 | 129'652 | |
|
D'Ieteren Grp 09.05.2025 / 17:30:00 |
179.80 | -0.33% | -0.60 | 179.40 | 179.40 | 24'912 | |
|
Daimler Tr Hldg N 09.05.2025 / 17:30:00 |
37.05 | 2.32% | 0.84 | 37.11 | 37.11 | 763'675 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco BPM Rg 09.05.2025 / 17:30:00 |
10.070 | 26.24% | 106.42% | 0.65% | 17.70% | 15.24% | 61.69% | 241.37% |
|
Allianz N 09.05.2025 / 17:30:00 |
361.70 | 26.18% | 54.11% | -2.11% | 10.24% | 12.54% | 36.23% | 90.65% |
|
Andritz I 09.05.2025 / 17:30:00 |
61.75 | 26.03% | 8.89% | -0.56% | 21.92% | 9.00% | 13.98% | 58.19% |
|
Vinci 09.05.2025 / 17:30:00 |
125.95 | 26.03% | 10.66% | 0.36% | 11.36% | 16.27% | 8.95% | 38.95% |
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 25.48% | 78.91% | 6.78% | 20.82% | 9.04% | 42.68% | 91.97% |
|
REN Rg 09.05.2025 / 17:30:00 |
2.708 | 25.22% | 22.26% | -5.91% | -1.63% | 12.70% | 15.95% | -0.79% |
|
Banca Generali N 09.05.2025 / 17:30:00 |
56.20 | 25.17% | 66.85% | 5.00% | 24.17% | 8.02% | 42.74% | 82.82% |
|
Credit Agricole 09.05.2025 / 17:30:00 |
16.838 | 25.02% | 30.14% | 1.95% | 9.09% | 10.32% | 8.87% | 67.84% |
|
Intesa Sanpaolo N 09.05.2025 / 17:30:00 |
4.848 | 24.69% | 81.87% | 2.03% | 18.05% | 10.45% | 34.65% | 155.73% |
|
Sonae Rg 09.05.2025 / 17:30:00 |
1.135 | 23.77% | 25.35% | 0.53% | 10.95% | 20.68% | 15.88% | 9.03% |
|
Bk of IE Grp Rg 09.05.2025 / 17:28:00 |
10.975 | 23.69% | 31.01% | 4.72% | 11.83% | 11.20% | 11.60% | 96.18% |
|
BPER Banca N 09.05.2025 / 17:30:00 |
7.830 | 23.67% | 150.51% | 7.17% | 26.33% | 22.48% | 63.62% | 386.37% |
|
ASR Rg 09.05.2025 / 17:30:00 |
56.84 | 23.62% | 32.49% | 1.94% | 12.02% | 18.75% | 16.62% | 33.24% |
|
BAWAG Group I 09.05.2025 / 17:30:00 |
99.75 | 23.52% | 106.34% | 2.78% | 21.57% | 9.74% | 69.14% | 127.92% |
|
Knorr-Bremse I 09.05.2025 / 17:30:00 |
87.23 | 23.48% | 46.66% | -0.31% | 15.22% | 9.99% | 16.85% | 25.54% |
|
OMV I 09.05.2025 / 17:30:00 |
46.40 | 23.40% | 15.90% | 2.36% | 11.54% | 14.97% | -0.94% | -5.74% |
|
Ibersol Rg 09.05.2025 / 17:30:00 |
9.220 | 23.10% | 40.98% | -1.50% | 6.96% | 14.82% | 31.71% | 67.03% |
|
Jeronimo Martins N 09.05.2025 / 17:30:00 |
22.31 | 23.06% | -1.61% | 5.09% | 11.33% | 13.02% | 9.58% | 15.05% |
|
AB InBev 09.05.2025 / 17:30:00 |
59.70 | 23.02% | 1.44% | 2.31% | 9.68% | 17.61% | 0.62% | 13.76% |
|
Bca Mediolanum N 09.05.2025 / 17:30:00 |
14.195 | 23.00% | 65.27% | 5.42% | 11.82% | 3.99% | 31.56% | 102.45% |
|
Wienerberger I 09.05.2025 / 17:30:00 |
32.52 | 22.57% | 7.55% | 0.62% | 14.67% | -1.99% | -8.08% | 33.28% |
|
Hera N 09.05.2025 / 17:30:00 |
4.177 | 22.25% | 40.83% | 0.46% | 9.92% | 16.22% | 19.34% | 18.89% |
|
Endesa Br 09.05.2025 / 17:30:00 |
25.56 | 21.87% | 37.06% | -2.46% | 5.62% | 18.39% | 42.08% | 28.84% |
|
Bayer N 09.05.2025 / 17:30:00 |
24.07 | 21.15% | -30.48% | 0.28% | 19.32% | 12.62% | -16.88% | -60.92% |
|
Heineken Holding Br 09.05.2025 / 17:30:00 |
70.28 | 21.00% | -8.81% | 1.59% | 9.98% | 1.44% | -9.56% | -2.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 09.05.2025 / 17:30:00 |
79.70 | 1.61% |
80.26 09:42 |
78.92 09:00 |
88.26 11.03.25 |
62.96 09.04.25 |
538'340 |
|
BNP Paribas A 09.05.2025 / 17:30:00 |
77.34 | 0.45% |
77.47 14:33 |
76.89 11:18 |
81.93 26.03.25 |
57.91 02.01.25 |
725'116 |
|
Bouygues 09.05.2025 / 17:30:00 |
37.71 | 0.27% |
37.94 09:28 |
37.58 14:55 |
39.27 02.05.25 |
28.31 13.01.25 |
357'864 |
|
BPER Banca N 09.05.2025 / 17:30:00 |
7.830 | 3.30% |
7.840 17:02 |
7.628 09:00 |
7.840 09.05.25 |
5.314 07.04.25 |
5'662'660 |
|
Brenntag N 09.05.2025 / 17:30:00 |
60.52 | 1.95% |
60.64 17:05 |
59.70 09:01 |
68.72 06.03.25 |
51.72 07.04.25 |
129'055 |
|
BrunelloCucinelli N 09.05.2025 / 17:30:00 |
101.65 | 0.17% |
103.30 09:41 |
101.65 09:04 |
133.30 14.02.25 |
88.22 07.04.25 |
72'339 |
|
Bureau Veritas 09.05.2025 / 17:30:00 |
28.64 | 0.17% |
28.86 09:27 |
28.58 09:01 |
31.54 15.01.25 |
24.22 07.04.25 |
486'116 |
|
Buzzi N 09.05.2025 / 17:30:00 |
48.06 | 0.17% |
48.84 12:52 |
47.32 09:21 |
54.45 19.03.25 |
35.34 14.01.25 |
247'156 |
|
CA Imm Anlagen I 09.05.2025 / 17:30:00 |
22.98 | -3.20% |
23.06 17:17 |
22.50 12:03 |
24.72 22.04.25 |
20.22 09.04.25 |
24'316 |
|
Cairn Homes Rg 09.05.2025 / 17:28:00 |
2.070 | 0.98% |
2.075 09:46 |
2.040 16:26 |
2.355 02.01.25 |
1.728 09.04.25 |
359'323 |
|
Caixabank 09.05.2025 / 17:30:00 |
7.248 | 1.37% |
7.264 15:30 |
7.185 09:03 |
7.534 19.03.25 |
5.022 02.01.25 |
4'413'223 |
|
Capgemini 09.05.2025 / 17:30:00 |
149.00 | 2.79% |
149.18 17:25 |
146.10 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
226'335 |
|
Cellnex Telecom Br 09.05.2025 / 17:30:00 |
33.37 | -3.22% |
33.97 13:48 |
32.72 09:32 |
35.95 02.05.25 |
28.38 08.01.25 |
1'381'985 |
|
Cie Automotive Br 09.05.2025 / 17:30:00 |
23.80 | 1.06% |
23.80 13:43 |
23.30 10:47 |
26.25 27.01.25 |
20.25 07.04.25 |
40'005 |
|
Colruyt 09.05.2025 / 17:30:00 |
38.60 | 0.47% |
38.68 17:19 |
37.40 09:00 |
42.96 24.04.25 |
34.5 09.01.25 |
19'812 |
|
Commerzbank I 09.05.2025 / 17:30:00 |
25.25 | 3.65% |
25.44 16:52 |
23.97 09:05 |
25.44 09.05.25 |
15.205 02.01.25 |
3'452'017 |
|
Continental I 09.05.2025 / 17:30:00 |
72.26 | 0.64% |
73.14 09:41 |
72.26 17:29 |
73.38 06.05.25 |
55.68 07.04.25 |
212'861 |
|
Corticeira Amorim N 09.05.2025 / 17:30:00 |
7.855 | 0.26% |
7.870 16:14 |
7.790 11:32 |
8.550 19.02.25 |
7.03 07.04.25 |
17'342 |
|
Covestro I 09.05.2025 / 17:30:00 |
59.58 | 0.24% |
59.58 14:45 |
59.44 09:50 |
60.30 06.05.25 |
55.5 08.01.25 |
2'545 |
|
Credit Agricole 09.05.2025 / 17:30:00 |
16.838 | 0.67% |
16.860 16:50 |
16.740 10:15 |
17.405 29.04.25 |
13.0975 02.01.25 |
1'139'172 |
|
CTS Eventim I 09.05.2025 / 17:30:00 |
108.80 | 1.97% |
109.00 17:29 |
106.60 09:02 |
109.00 09.05.25 |
82.05 02.01.25 |
50'799 |
|
CTT Rg 09.05.2025 / 17:30:00 |
6.825 | -11.02% |
7.580 09:00 |
6.700 13:08 |
7.830 07.05.25 |
5.2 13.01.25 |
607'559 |
|
CVC Cptl Rg 09.05.2025 / 17:30:00 |
15.910 | 0.60% |
16.060 13:18 |
15.860 10:18 |
23.55 06.02.25 |
13.095 07.04.25 |
129'652 |
|
D'Ieteren Grp 09.05.2025 / 17:30:00 |
179.80 | -0.33% |
181.05 09:12 |
178.90 12:29 |
181.80 06.05.25 |
140 07.04.25 |
24'912 |
|
Daimler Tr Hldg N 09.05.2025 / 17:30:00 |
37.05 | 2.32% |
37.24 09:12 |
36.57 09:00 |
45.33 06.03.25 |
30.79 07.04.25 |
763'675 |