×
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
- 04.06.2025 - 17:30:07
- 56.00
- 0.50%
- 0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 04.06.2025 / 16:20:00 |
5.238 | 3.71% | 0.19 | 5.220 | 5.255 | 2'773'212 | |
|
Aviva Rg 04.06.2025 / 17:30:00 |
6.103 | -0.93% | -0.06 | 6.100 | 6.104 | 2'591'660 | |
|
AXA 04.06.2025 / 17:30:00 |
42.41 | 0.60% | 0.26 | 42.35 | 42.35 | 1'477'853 | |
|
Azelis Group 04.06.2025 / 17:30:00 |
14.390 | 0.21% | 0.03 | 14.310 | 14.400 | 239'326 | |
|
BAE Systems Rg 04.06.2025 / 17:30:00 |
19.695 | 0.74% | 0.15 | 19.690 | 19.715 | 1'607'039 | |
|
Bakkafrost Rg 04.06.2025 / 16:20:00 |
470.40 | 0.30% | 1.40 | 468.60 | 471.20 | 30'242 | |
|
Banca Generali N 04.06.2025 / 17:30:00 |
51.65 | 2.28% | 1.15 | 51.70 | 51.70 | 178'243 | |
|
Banca MPS Rg 04.06.2025 / 17:30:00 |
7.075 | -2.70% | -0.20 | 7.073 | 7.077 | 3'979'925 | |
|
Banco BPM Rg 04.06.2025 / 17:30:00 |
10.145 | -0.42% | -0.04 | 10.140 | 10.140 | 1'827'556 | |
|
Banco Sabadell Br 04.06.2025 / 17:30:00 |
2.760 | -0.86% | -0.02 | 2.767 | 2.767 | 6'498'575 | |
|
Banco Santander Rg 04.06.2025 / 17:30:00 |
6.945 | -0.64% | -0.05 | 6.950 | 6.950 | 11'571'914 | |
|
Bankinter Br 04.06.2025 / 17:30:00 |
11.140 | -1.96% | -0.22 | 11.155 | 11.155 | 1'149'242 | |
|
Barclays Rg 04.06.2025 / 17:30:00 |
3.260 | -1.05% | -0.03 | 3.257 | 3.260 | 8'916'452 | |
|
Barratt Redrow Rg 04.06.2025 / 17:30:00 |
4.464 | 0.20% | 0.01 | 4.462 | 4.467 | 647'334 | |
|
BASF N 04.06.2025 / 17:30:00 |
42.11 | 0.32% | 0.14 | 42.09 | 42.09 | 1'308'801 | |
|
BAWAG Group I 04.06.2025 / 17:30:00 |
108.10 | -0.83% | -0.90 | 107.30 | 108.10 | 40'599 | |
|
Bayer N 04.06.2025 / 17:30:00 |
25.33 | 1.46% | 0.37 | 25.32 | 25.32 | 1'163'928 | |
|
BBVA Rg 04.06.2025 / 17:30:00 |
13.083 | -0.38% | -0.05 | 13.120 | 13.120 | 5'240'730 | |
|
Bca Mediolanum N 04.06.2025 / 17:30:00 |
14.455 | -0.99% | -0.15 | 14.510 | 14.510 | 870'373 | |
|
Bca Pop. Sondrio N 04.06.2025 / 17:30:00 |
11.783 | -0.46% | -0.06 | 11.780 | 11.780 | 234'222 | |
|
BCP R 04.06.2025 / 17:30:00 |
0.6627 | -2.54% | -0.02 | 0.6618 | 0.6618 | 23'314'593 | |
|
Beazley Rg 04.06.2025 / 17:30:00 |
9.595 | 1.27% | 0.12 | 9.585 | 9.595 | 256'919 | |
|
Beiersdorf I 04.06.2025 / 17:30:00 |
119.05 | 1.84% | 2.15 | 118.95 | 118.95 | 213'991 | |
|
Berkeley Grp Hld Rg 04.06.2025 / 17:30:00 |
41.46 | 0.44% | 0.18 | 41.40 | 41.48 | 102'757 | |
|
Besi Br Rg 04.06.2025 / 17:30:00 |
108.10 | 0.79% | 0.85 | 107.95 | 107.95 | 112'184 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Prudential Rg 04.06.2025 / 17:30:00 |
8.576 | 33.75% | -3.48% | 2.93% | 3.28% | 14.32% | 14.07% | -18.59% |
|
Bouygues 04.06.2025 / 17:30:00 |
37.82 | 33.45% | 12.47% | -2.44% | 0.23% | 7.81% | 6.09% | 19.78% |
|
AIB Grp Rg 04.06.2025 / 17:28:00 |
6.890 | 33.11% | 82.96% | 2.49% | 11.04% | 1.47% | 36.17% | 190.30% |
|
Ibersol Rg 04.06.2025 / 17:30:00 |
9.940 | 32.71% | 51.99% | 4.74% | 6.08% | 10.44% | 36.16% | 60.32% |
|
NatWest Grp Rg 04.06.2025 / 17:30:00 |
5.304 | 32.42% | 143.24% | 1.80% | 11.55% | 19.08% | 69.65% | 0.00% |
|
Orange 04.06.2025 / 17:30:00 |
12.710 | 32.20% | 23.35% | -3.51% | -0.45% | 8.33% | 20.47% | 9.99% |
|
Aviva Rg 04.06.2025 / 17:30:00 |
6.103 | 31.68% | 42.00% | -0.05% | 5.06% | 13.82% | 28.08% | 41.71% |
|
ISS Rg 04.06.2025 / 16:55:00 |
173.60 | 31.66% | 34.47% | -1.50% | 5.47% | 7.33% | 31.36% | 39.22% |
|
ConvaTec Grp Rg 04.06.2025 / 17:30:00 |
2.936 | 31.59% | 19.31% | 3.82% | 15.14% | 12.06% | 19.06% | 33.03% |
|
CTS Eventim I 04.06.2025 / 17:30:00 |
108.10 | 31.44% | 71.42% | 1.31% | 1.74% | 6.61% | 36.23% | 81.08% |
|
Tele2 -B- 04.06.2025 / 17:25:00 |
143.45 | 31.01% | 65.16% | 0.88% | -0.24% | 12.38% | 37.40% | 17.26% |
|
Banco BPM Rg 04.06.2025 / 17:30:00 |
10.145 | 30.54% | 113.45% | 0.52% | 3.69% | 3.94% | 59.39% | 223.41% |
|
REN Rg 04.06.2025 / 17:30:00 |
2.958 | 30.29% | 27.20% | 1.55% | 1.98% | 10.87% | 28.31% | 3.05% |
|
BNP Paribas A 04.06.2025 / 17:30:00 |
76.56 | 30.08% | 23.39% | -0.04% | 0.87% | 3.65% | 15.67% | 46.94% |
|
Dalata Hotel Rg 04.06.2025 / 17:28:00 |
6.200 | 29.98% | 31.10% | 8.20% | 19.23% | 12.32% | 42.86% | 44.52% |
|
ELIA GROUP 04.06.2025 / 17:30:00 |
94.10 | 29.86% | -14.42% | -0.71% | -2.79% | 25.54% | 2.40% | -33.64% |
|
Fresenius I 04.06.2025 / 17:30:00 |
43.78 | 29.86% | 53.97% | 2.53% | 0.92% | 11.29% | 47.41% | 39.21% |
|
Nemetschek I 04.06.2025 / 17:30:00 |
123.90 | 29.40% | 54.28% | 2.82% | 2.14% | 11.52% | 35.78% | 80.46% |
|
Italgas Rg 04.06.2025 / 17:30:00 |
6.895 | 29.32% | 34.36% | -2.75% | -4.90% | 13.36% | 37.62% | 16.82% |
|
Bayer N 04.06.2025 / 17:30:00 |
25.33 | 29.29% | -25.81% | 2.61% | 8.16% | 10.31% | -11.50% | -62.16% |
|
Endesa Br 04.06.2025 / 17:30:00 |
27.01 | 29.06% | 45.15% | 0.58% | 1.60% | 24.16% | 45.15% | 32.11% |
|
AB InBev 04.06.2025 / 17:30:00 |
62.82 | 28.79% | 6.20% | 1.44% | 9.06% | 9.67% | 9.79% | 19.61% |
|
OMV I 04.06.2025 / 17:30:00 |
43.02 | 28.52% | 20.72% | -9.32% | -5.86% | -3.02% | 4.67% | -12.46% |
|
Origin Enterpris Rg 04.06.2025 / 17:28:00 |
3.555 | 28.44% | 2.60% | 0.00% | 0.57% | 20.92% | 15.05% | -19.43% |
|
Hera N 04.06.2025 / 17:30:00 |
4.375 | 28.27% | 47.76% | 1.04% | 4.24% | 16.54% | 26.12% | 31.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 04.06.2025 / 16:20:00 |
5.238 | 3.71% |
5.420 12:47 |
5.090 09:00 |
12.150 21.02.25 |
4.6 30.04.25 |
2'773'212 |
|
Aviva Rg 04.06.2025 / 17:30:00 |
6.103 | -0.93% |
6.183 09:00 |
6.080 11:03 |
6.224 28.05.25 |
4.644 08.01.25 |
2'591'660 |
|
AXA 04.06.2025 / 17:30:00 |
42.41 | 0.60% |
42.46 09:34 |
41.80 12:59 |
42.60 02.05.25 |
33.17 13.01.25 |
1'477'853 |
|
Azelis Group 04.06.2025 / 17:30:00 |
14.390 | 0.21% |
14.500 15:52 |
14.300 09:43 |
20.98 17.02.25 |
12.87 24.04.25 |
239'326 |
|
BAE Systems Rg 04.06.2025 / 17:30:00 |
19.695 | 0.74% |
19.770 09:42 |
19.280 15:36 |
19.770 04.06.25 |
11.275 06.01.25 |
1'607'039 |
|
Bakkafrost Rg 04.06.2025 / 16:20:00 |
470.40 | 0.30% |
476.80 10:27 |
468.40 09:04 |
657.00 30.01.25 |
452.8 07.04.25 |
30'242 |
|
Banca Generali N 04.06.2025 / 17:30:00 |
51.65 | 2.28% |
51.75 17:14 |
50.70 12:13 |
57.65 12.05.25 |
41.92 07.04.25 |
178'243 |
|
Banca MPS Rg 04.06.2025 / 17:30:00 |
7.075 | -2.70% |
7.327 09:07 |
7.036 16:06 |
8.420 14.05.25 |
5.551 07.04.25 |
3'979'925 |
|
Banco BPM Rg 04.06.2025 / 17:30:00 |
10.145 | -0.42% |
10.235 09:08 |
10.050 12:13 |
10.525 13.05.25 |
7.398 07.04.25 |
1'827'556 |
|
Banco Sabadell Br 04.06.2025 / 17:30:00 |
2.760 | -0.86% |
2.813 10:00 |
2.754 16:06 |
2.850 23.05.25 |
1.795 02.01.25 |
6'498'575 |
|
Banco Santander Rg 04.06.2025 / 17:30:00 |
6.945 | -0.64% |
7.053 10:01 |
6.892 14:33 |
7.195 23.05.25 |
4.256 02.01.25 |
11'571'914 |
|
Bankinter Br 04.06.2025 / 17:30:00 |
11.140 | -1.96% |
11.410 09:31 |
11.110 14:35 |
11.870 23.05.25 |
7.324 02.01.25 |
1'149'242 |
|
Barclays Rg 04.06.2025 / 17:30:00 |
3.260 | -1.05% |
3.320 09:59 |
3.249 16:08 |
3.320 04.06.25 |
2.239 07.04.25 |
8'916'452 |
|
Barratt Redrow Rg 04.06.2025 / 17:30:00 |
4.464 | 0.20% |
4.485 09:28 |
4.431 15:34 |
4.819 06.05.25 |
3.871 07.04.25 |
647'334 |
|
BASF N 04.06.2025 / 17:30:00 |
42.11 | 0.32% |
42.69 09:16 |
41.86 14:22 |
55.06 06.03.25 |
37.44 07.04.25 |
1'308'801 |
|
BAWAG Group I 04.06.2025 / 17:30:00 |
108.10 | -0.83% |
109.60 10:01 |
107.20 14:22 |
111.20 03.06.25 |
77.35 07.04.25 |
40'599 |
|
Bayer N 04.06.2025 / 17:30:00 |
25.33 | 1.46% |
25.48 11:01 |
25.10 09:04 |
26.94 13.05.25 |
18.39 07.04.25 |
1'163'928 |
|
BBVA Rg 04.06.2025 / 17:30:00 |
13.083 | -0.38% |
13.265 09:00 |
12.980 14:22 |
13.895 21.05.25 |
8.966 02.01.25 |
5'240'730 |
|
Bca Mediolanum N 04.06.2025 / 17:30:00 |
14.455 | -0.99% |
14.660 09:01 |
14.355 12:22 |
15.510 26.03.25 |
11.26 02.01.25 |
870'373 |
|
Bca Pop. Sondrio N 04.06.2025 / 17:30:00 |
11.783 | -0.46% |
11.915 09:17 |
11.735 12:13 |
12.195 12.05.25 |
7.855 02.01.25 |
234'222 |
|
BCP R 04.06.2025 / 17:30:00 |
0.6627 | -2.54% |
0.6825 09:00 |
0.6622 17:28 |
0.6976 28.05.25 |
0.4418 07.04.25 |
23'314'593 |
|
Beazley Rg 04.06.2025 / 17:30:00 |
9.595 | 1.27% |
9.600 16:17 |
9.450 12:23 |
9.600 04.06.25 |
7.68 13.01.25 |
256'919 |
|
Beiersdorf I 04.06.2025 / 17:30:00 |
119.05 | 1.84% |
119.05 17:29 |
116.55 09:02 |
137.70 05.03.25 |
110.95 09.04.25 |
213'991 |
|
Berkeley Grp Hld Rg 04.06.2025 / 17:30:00 |
41.46 | 0.44% |
41.64 09:28 |
41.22 10:09 |
43.42 06.05.25 |
34.65 14.01.25 |
102'757 |
|
Besi Br Rg 04.06.2025 / 17:30:00 |
108.10 | 0.79% |
109.60 13:40 |
106.75 09:41 |
152.70 07.01.25 |
79.86 09.04.25 |
112'184 |