×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 15.09.2025 - 17:30:04
- 56.63
- 0.41%
- 0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 0.61% | 0.25 | 40.40 | 40.40 | 2'346'160 | |
|
Azelis Group 15.09.2025 / 17:30:00 |
11.980 | 1.05% | 0.13 | 11.920 | 12.210 | 467'328 | |
|
Babcock Intl Grp Rg 15.09.2025 / 17:30:00 |
11.670 | 1.21% | 0.14 | 11.660 | 11.680 | 234'299 | |
|
BAE Systems Rg 15.09.2025 / 17:30:00 |
20.08 | 1.57% | 0.31 | 20.07 | 20.46 | 716'287 | |
|
Bakkafrost Rg 15.09.2025 / 16:20:00 |
482.50 | 4.39% | 20.30 | 482.20 | 484.60 | 166'912 | |
|
Banca Generali N 15.09.2025 / 17:30:00 |
50.83 | 1.68% | 0.84 | 50.85 | 50.85 | 156'661 | |
|
Banca MPS Rg 15.09.2025 / 17:30:00 |
8.407 | 0.68% | 0.06 | 8.406 | 8.406 | 14'292'498 | |
|
Banco BPM Rg 15.09.2025 / 17:30:00 |
12.735 | 1.88% | 0.24 | 12.755 | 12.755 | 7'269'641 | |
|
Banco Sabadell Br 15.09.2025 / 17:30:00 |
3.342 | -0.82% | -0.03 | 3.341 | 3.346 | 6'939'010 | |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 1.31% | 0.11 | 8.610 | 8.610 | 12'099'937 | |
|
Bankinter Br 15.09.2025 / 17:30:00 |
13.255 | 1.18% | 0.16 | 13.250 | 13.265 | 804'558 | |
|
Barclays Rg 15.09.2025 / 17:30:00 |
3.845 | 1.10% | 0.04 | 3.844 | 3.851 | 2'840'626 | |
|
Barratt Redrow Rg 15.09.2025 / 17:30:00 |
3.655 | -0.48% | -0.02 | 3.648 | 3.657 | 429'983 | |
|
BASF N 15.09.2025 / 17:30:00 |
43.96 | 0.34% | 0.15 | 43.95 | 43.97 | 638'344 | |
|
BAWAG Group I 15.09.2025 / 17:30:00 |
112.70 | 0.81% | 0.90 | 112.80 | 112.80 | 55'707 | |
|
Bayer N 15.09.2025 / 17:30:00 |
27.48 | -2.47% | -0.70 | 27.50 | 27.50 | 691'140 | |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 0.62% | 0.10 | 16.360 | 16.360 | 3'080'918 | |
|
Bca Mediolanum N 15.09.2025 / 17:30:00 |
17.420 | 0.64% | 0.11 | 17.430 | 17.430 | 443'811 | |
|
Bca Pop. Sondrio N 15.09.2025 / 17:30:00 |
13.340 | 2.12% | 0.28 | 13.270 | 13.270 | 365'348 | |
|
BCP R 15.09.2025 / 17:30:00 |
0.7207 | 0.61% | 0.00 | 0.7204 | 0.7204 | 23'743'680 | |
|
Beazley Rg 15.09.2025 / 17:30:00 |
8.325 | 1.90% | 0.16 | 8.320 | 8.350 | 616'427 | |
|
Beiersdorf I 15.09.2025 / 17:30:00 |
94.48 | -0.38% | -0.36 | 94.46 | 94.58 | 96'883 | |
|
Berkeley Grp Hld Rg 15.09.2025 / 17:30:00 |
36.20 | -0.60% | -0.22 | 36.14 | 36.24 | 35'310 | |
|
Besi Br Rg 15.09.2025 / 17:30:00 |
118.25 | 6.48% | 7.20 | 118.20 | 118.30 | 255'053 | |
|
bioMerieux 15.09.2025 / 17:30:00 |
115.20 | 0.17% | 0.20 | 115.00 | 115.40 | 35'658 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lloyds Banking G Rg 15.09.2025 / 17:30:00 |
0.8409 | 50.64% | 73.43% | 4.96% | 1.39% | 11.79% | 45.03% | 75.90% |
|
Nordic Semicondu Rg 15.09.2025 / 16:20:00 |
151.60 | 50.60% | 20.19% | -1.94% | -10.08% | 11.14% | 15.13% | -2.07% |
|
Vienna Insur Gr I 15.09.2025 / 17:30:00 |
44.85 | 47.73% | 68.49% | 1.30% | -7.05% | 6.66% | 48.14% | 90.00% |
|
LEGRAND 15.09.2025 / 17:30:00 |
139.65 | 47.60% | 47.29% | 3.85% | 4.74% | 30.03% | 36.38% | 81.13% |
|
Poste Italiane N 15.09.2025 / 17:30:00 |
20.19 | 47.04% | 94.85% | 2.47% | -0.05% | 13.81% | 59.48% | 137.13% |
|
UNIPOL N 15.09.2025 / 17:30:00 |
17.780 | 46.55% | 241.09% | 2.93% | -2.89% | 6.54% | 76.00% | 306.72% |
|
Bayer N 15.09.2025 / 17:30:00 |
27.48 | 45.88% | -16.29% | -2.71% | -1.01% | 4.55% | 3.03% | -47.92% |
|
Brit Amer Tobacc Rg 15.09.2025 / 17:30:00 |
41.32 | 44.76% | 81.36% | -0.19% | -3.03% | 14.86% | 39.08% | 18.33% |
|
Orange 15.09.2025 / 17:30:00 |
13.863 | 44.66% | 34.97% | 2.42% | -4.35% | 8.73% | 26.98% | 36.32% |
|
Standard Charter Rg 15.09.2025 / 17:30:00 |
14.423 | 44.53% | 115.69% | 3.72% | 7.69% | 23.82% | 89.60% | 127.85% |
|
St. James's Rg 15.09.2025 / 17:30:00 |
12.665 | 44.30% | 82.17% | 4.71% | -2.46% | 15.93% | 76.39% | 6.94% |
|
Sonae Rg 15.09.2025 / 17:30:00 |
1.318 | 43.40% | 45.22% | 2.01% | 1.62% | 12.07% | 36.16% | 33.37% |
|
Aviva Rg 15.09.2025 / 17:30:00 |
6.749 | 43.05% | 54.26% | 2.78% | 2.43% | 9.08% | 37.37% | 50.31% |
|
BT Group Rg 15.09.2025 / 17:30:00 |
2.012 | 42.74% | 66.64% | -1.30% | -6.07% | 4.97% | 36.31% | 42.92% |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 42.33% | 59.66% | 4.57% | 3.67% | 23.12% | 34.61% | 126.74% |
|
ACS Br 15.09.2025 / 17:30:00 |
69.60 | 42.21% | 71.31% | 5.22% | 5.78% | 24.12% | 69.26% | 192.64% |
|
Barclays Rg 15.09.2025 / 17:30:00 |
3.845 | 42.04% | 148.08% | 4.94% | 3.66% | 20.42% | 74.31% | 118.58% |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 41.99% | 102.45% | 4.63% | 4.60% | 16.26% | 71.78% | 96.75% |
|
Smith & Nephew Rg 15.09.2025 / 17:30:00 |
13.900 | 41.95% | 30.41% | -1.70% | 2.92% | 28.67% | 16.81% | 26.99% |
|
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% |
|
Gjensidige Forsi Rg 15.09.2025 / 16:20:00 |
286.00 | 40.98% | 50.83% | 3.17% | -0.97% | 13.00% | 46.67% | 38.76% |
|
Antofagasta Rg 15.09.2025 / 17:30:00 |
22.81 | 40.13% | 32.72% | 5.58% | 9.01% | 34.05% | 30.43% | 83.03% |
|
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% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 0.61% |
40.70 10:13 |
40.27 09:09 |
43.60 15.08.25 |
33.17 13.01.25 |
2'346'160 |
|
Azelis Group 15.09.2025 / 17:30:00 |
11.980 | 1.05% |
12.075 13:59 |
11.845 09:21 |
20.98 17.02.25 |
11.7 11.09.25 |
467'328 |
|
Babcock Intl Grp Rg 15.09.2025 / 17:30:00 |
11.670 | 1.21% |
11.810 13:07 |
11.630 15:23 |
11.810 15.09.25 |
4.794 13.01.25 |
234'299 |
|
BAE Systems Rg 15.09.2025 / 17:30:00 |
20.08 | 1.57% |
20.09 17:19 |
19.785 09:01 |
20.09 15.09.25 |
11.275 06.01.25 |
716'287 |
|
Bakkafrost Rg 15.09.2025 / 16:20:00 |
482.50 | 4.39% |
483.60 15:43 |
467.00 13:05 |
657.00 30.01.25 |
388 18.07.25 |
166'912 |
|
Banca Generali N 15.09.2025 / 17:30:00 |
50.83 | 1.68% |
50.85 17:20 |
50.00 09:00 |
57.65 12.05.25 |
41.92 07.04.25 |
156'661 |
|
Banca MPS Rg 15.09.2025 / 17:30:00 |
8.407 | 0.68% |
8.499 09:13 |
8.314 11:49 |
8.585 25.08.25 |
5.551 07.04.25 |
14'292'498 |
|
Banco BPM Rg 15.09.2025 / 17:30:00 |
12.735 | 1.88% |
12.735 17:28 |
12.555 11:00 |
12.735 15.09.25 |
7.398 07.04.25 |
7'269'641 |
|
Banco Sabadell Br 15.09.2025 / 17:30:00 |
3.342 | -0.82% |
3.393 09:16 |
3.316 14:43 |
3.482 15.08.25 |
1.795 02.01.25 |
6'939'010 |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 1.31% |
8.632 12:31 |
8.529 09:00 |
8.632 15.09.25 |
4.256 02.01.25 |
12'099'937 |
|
Bankinter Br 15.09.2025 / 17:30:00 |
13.255 | 1.18% |
13.280 16:49 |
13.100 09:45 |
13.280 15.09.25 |
7.324 02.01.25 |
804'558 |
|
Barclays Rg 15.09.2025 / 17:30:00 |
3.845 | 1.10% |
3.863 16:23 |
3.815 09:37 |
3.863 15.09.25 |
2.239 07.04.25 |
2'840'626 |
|
Barratt Redrow Rg 15.09.2025 / 17:30:00 |
3.655 | -0.48% |
3.723 10:22 |
3.652 16:16 |
4.864 11.06.25 |
3.477 03.09.25 |
429'983 |
|
BASF N 15.09.2025 / 17:30:00 |
43.96 | 0.34% |
44.39 10:19 |
43.63 15:41 |
55.06 06.03.25 |
37.44 07.04.25 |
638'344 |
|
BAWAG Group I 15.09.2025 / 17:30:00 |
112.70 | 0.81% |
113.10 16:21 |
112.00 11:24 |
117.60 15.08.25 |
77.35 07.04.25 |
55'707 |
|
Bayer N 15.09.2025 / 17:30:00 |
27.48 | -2.47% |
28.21 09:00 |
27.44 17:23 |
29.78 28.07.25 |
18.39 07.04.25 |
691'140 |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 0.62% |
16.388 12:09 |
16.175 09:37 |
16.695 15.08.25 |
8.966 02.01.25 |
3'080'918 |
|
Bca Mediolanum N 15.09.2025 / 17:30:00 |
17.420 | 0.64% |
17.520 09:03 |
17.395 14:49 |
17.660 25.08.25 |
11.26 02.01.25 |
443'811 |
|
Bca Pop. Sondrio N 15.09.2025 / 17:30:00 |
13.340 | 2.12% |
13.405 10:01 |
13.180 09:00 |
13.405 15.09.25 |
7.855 02.01.25 |
365'348 |
|
BCP R 15.09.2025 / 17:30:00 |
0.7207 | 0.61% |
0.7287 12:33 |
0.7168 09:43 |
0.7992 21.08.25 |
0.4418 07.04.25 |
23'743'680 |
|
Beazley Rg 15.09.2025 / 17:30:00 |
8.325 | 1.90% |
8.460 12:40 |
8.225 09:00 |
9.833 09.06.25 |
7.62 03.09.25 |
616'427 |
|
Beiersdorf I 15.09.2025 / 17:30:00 |
94.48 | -0.38% |
95.40 10:20 |
94.22 16:09 |
137.70 05.03.25 |
92.52 06.08.25 |
96'883 |
|
Berkeley Grp Hld Rg 15.09.2025 / 17:30:00 |
36.20 | -0.60% |
36.74 10:07 |
36.12 16:16 |
43.68 11.06.25 |
34.65 14.01.25 |
35'310 |
|
Besi Br Rg 15.09.2025 / 17:30:00 |
118.25 | 6.48% |
118.95 17:12 |
112.75 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
255'053 |
|
bioMerieux 15.09.2025 / 17:30:00 |
115.20 | 0.17% |
116.10 10:39 |
114.60 16:06 |
128.30 20.08.25 |
101.7 03.01.25 |
35'658 |