×
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
- 25.07.2025 - 17:30:01
- 55.80
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 25.07.2025 / 17:30:00 |
42.35 | 0.27% | 0.12 | 42.27 | 42.27 | 0 | |
|
Azelis Group 25.07.2025 / 17:30:00 |
14.560 | 1.39% | 0.20 | 14.600 | 14.600 | 0 | |
|
Babcock Intl Grp Rg 25.07.2025 / 17:30:00 |
10.420 | -1.23% | -0.13 | 10.400 | 10.430 | 0 | |
|
BAE Systems Rg 25.07.2025 / 17:30:00 |
18.480 | -0.14% | -0.03 | 18.125 | 18.490 | 0 | |
|
Bakkafrost Rg 25.07.2025 / 16:20:00 |
426.50 | -2.22% | -9.70 | 424.60 | 427.60 | 0 | |
|
Banca Generali N 25.07.2025 / 17:30:00 |
47.76 | -1.59% | -0.77 | 47.92 | 47.92 | 0 | |
|
Banca MPS Rg 25.07.2025 / 17:30:00 |
7.190 | 0.37% | 0.03 | 7.185 | 7.185 | 0 | |
|
Banco BPM Rg 25.07.2025 / 17:30:00 |
10.310 | 1.23% | 0.13 | 10.320 | 10.320 | 0 | |
|
Banco Sabadell Br 25.07.2025 / 17:30:00 |
2.960 | 0.03% | 0.00 | 2.955 | 2.955 | 0 | |
|
Banco Santander Rg 25.07.2025 / 17:30:00 |
7.595 | 0.17% | 0.01 | 7.593 | 7.593 | 0 | |
|
Bankinter Br 25.07.2025 / 17:30:00 |
12.170 | -2.25% | -0.28 | 12.165 | 12.180 | 0 | |
|
Barclays Rg 25.07.2025 / 17:30:00 |
3.607 | 0.54% | 0.02 | 3.598 | 3.608 | 0 | |
|
Barratt Redrow Rg 25.07.2025 / 17:30:00 |
3.798 | -0.45% | -0.02 | 3.724 | 3.805 | 0 | |
|
BASF N 25.07.2025 / 17:30:00 |
45.74 | -0.36% | -0.17 | 45.65 | 45.65 | 0 | |
|
BAWAG Group I 25.07.2025 / 17:30:00 |
111.20 | 0.50% | 0.55 | 111.20 | 111.40 | 0 | |
|
Bayer N 25.07.2025 / 17:30:00 |
29.20 | 0.09% | 0.03 | 29.21 | 29.21 | 0 | |
|
BBVA Rg 25.07.2025 / 17:30:00 |
13.028 | 0.10% | 0.01 | 13.030 | 13.030 | 0 | |
|
Bca Mediolanum N 25.07.2025 / 17:30:00 |
15.030 | -0.46% | -0.07 | 15.000 | 15.000 | 0 | |
|
Bca Pop. Sondrio N 25.07.2025 / 17:30:00 |
11.985 | 0.42% | 0.05 | 11.985 | 12.035 | 0 | |
|
BCP R 25.07.2025 / 17:30:00 |
0.6892 | -0.49% | 0.00 | 0.6888 | 0.7024 | 0 | |
|
Beazley Rg 25.07.2025 / 17:30:00 |
9.020 | 1.41% | 0.13 | 9.015 | 9.025 | 0 | |
|
Beiersdorf I 25.07.2025 / 17:30:00 |
111.75 | 0.20% | 0.23 | 111.70 | 111.95 | 0 | |
|
Berkeley Grp Hld Rg 25.07.2025 / 17:30:00 |
36.44 | -0.27% | -0.10 | 36.40 | 36.44 | 0 | |
|
Besi Br Rg 25.07.2025 / 17:30:00 |
117.50 | -7.84% | -10.00 | 117.10 | 117.10 | 0 | |
|
bioMerieux 25.07.2025 / 17:30:00 |
125.05 | -0.04% | -0.05 | 124.70 | 125.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tele2 -B- 25.07.2025 / 17:25:00 |
151.70 | 40.19% | 76.74% | 1.54% | 7.78% | 6.64% | 38.60% | 33.42% |
|
E.ON N 25.07.2025 / 17:30:00 |
15.775 | 40.15% | 29.79% | -1.74% | 0.73% | 2.34% | 22.71% | 86.79% |
|
REN Rg 25.07.2025 / 17:30:00 |
3.053 | 40.09% | 36.77% | -3.86% | 1.24% | 6.08% | 30.17% | 16.70% |
|
Rosenbauer Intern I 25.07.2025 / 17:29:00 |
48.10 | 39.60% | 88.67% | 1.91% | 12.38% | 22.39% | 35.88% | 48.16% |
|
Waertsilae Rg 25.07.2025 / 17:25:00 |
23.92 | 39.01% | 81.49% | 7.43% | 19.28% | 43.72% | 27.28% | 171.48% |
|
NN Group Rg 25.07.2025 / 17:30:00 |
58.30 | 38.73% | 63.72% | 0.99% | 3.76% | 7.41% | 27.15% | 32.87% |
|
Orange 25.07.2025 / 17:30:00 |
13.298 | 38.21% | 28.95% | 0.57% | 3.62% | 4.60% | 29.48% | 31.33% |
|
Gjensidige Forsi Rg 25.07.2025 / 16:20:00 |
275.20 | 38.19% | 47.84% | -2.20% | 8.69% | 11.78% | 54.43% | 36.96% |
|
Eiffage 25.07.2025 / 17:29:50 |
117.10 | 38.15% | 21.07% | -0.13% | -1.64% | -4.37% | 24.65% | 34.32% |
|
Euronext Br Rg 25.07.2025 / 17:30:00 |
147.30 | 38.02% | 90.58% | -3.85% | 0.82% | -0.07% | 57.71% | 93.45% |
|
Nordic Semicondu Rg 25.07.2025 / 16:20:00 |
136.10 | 37.80% | 9.98% | -6.14% | 0.96% | 21.19% | 4.21% | -18.23% |
|
BBVA Rg 25.07.2025 / 17:30:00 |
13.028 | 37.78% | 58.22% | 2.06% | 0.46% | 7.31% | 29.82% | 211.81% |
|
BAWAG Group I 25.07.2025 / 17:30:00 |
111.20 | 37.54% | 129.75% | 1.37% | 3.93% | 14.58% | 66.59% | 151.71% |
|
Andritz I 25.07.2025 / 17:30:00 |
66.60 | 37.50% | 18.80% | 4.14% | 6.05% | 7.25% | 18.29% | 59.26% |
|
Poste Italiane N 25.07.2025 / 17:30:00 |
18.655 | 37.21% | 81.82% | 4.36% | 2.95% | 3.07% | 53.92% | 131.10% |
|
Dalata Hotel Rg 25.07.2025 / 17:27:47 |
6.390 | 36.83% | 38.01% | 0.00% | 0.31% | 23.36% | 53.61% | 73.88% |
|
St. James's Rg 25.07.2025 / 17:30:00 |
11.590 | 36.67% | 72.53% | -2.61% | -2.36% | 14.13% | 108.83% | -0.13% |
|
Sonae Rg 25.07.2025 / 17:29:30 |
1.253 | 36.64% | 38.38% | -2.11% | 3.81% | 10.98% | 35.24% | 13.60% |
|
Burberry Group Rg 25.07.2025 / 17:30:00 |
13.595 | 36.62% | -6.47% | 3.90% | 18.58% | 86.39% | 82.93% | -22.87% |
|
Aviva Rg 25.07.2025 / 17:30:00 |
6.370 | 36.43% | 47.12% | 0.16% | 2.64% | 11.91% | 29.21% | 62.23% |
|
voestalpine I 25.07.2025 / 17:30:00 |
24.98 | 36.04% | -13.03% | 3.14% | 3.27% | 4.61% | 5.62% | 18.13% |
|
Cofinimmo 25.07.2025 / 17:30:00 |
75.95 | 36.02% | 6.30% | 0.83% | -1.17% | -3.00% | 27.11% | -31.99% |
|
Standard Charter Rg 25.07.2025 / 17:30:00 |
13.475 | 35.97% | 102.90% | 0.45% | 10.70% | 22.75% | 85.96% | 134.53% |
|
Brit Amer Tobacc Rg 25.07.2025 / 17:30:00 |
38.94 | 35.63% | 69.92% | 2.19% | 13.61% | 20.99% | 42.51% | 13.76% |
|
Grupo Catalana O Br 25.07.2025 / 17:30:00 |
48.90 | 35.41% | 57.58% | 0.00% | -0.61% | -0.61% | 22.56% | 68.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 25.07.2025 / 17:30:00 |
42.35 | 0.27% |
42.41 16:55 |
41.90 12:57 |
42.98 09.06.25 |
33.17 13.01.25 |
1'547'340 |
|
Azelis Group 25.07.2025 / 17:30:00 |
14.560 | 1.39% |
14.560 17:25 |
14.180 09:12 |
20.98 17.02.25 |
12.825 19.06.25 |
77'530 |
|
Babcock Intl Grp Rg 25.07.2025 / 17:30:00 |
10.420 | -1.23% |
10.530 09:18 |
10.350 10:30 |
11.760 25.06.25 |
4.794 13.01.25 |
300'804 |
|
BAE Systems Rg 25.07.2025 / 17:30:00 |
18.480 | -0.14% |
18.535 09:08 |
18.250 10:26 |
19.983 05.06.25 |
11.275 06.01.25 |
540'214 |
|
Bakkafrost Rg 25.07.2025 / 16:20:00 |
426.50 | -2.22% |
436.20 09:01 |
424.40 13:36 |
657.00 30.01.25 |
388 18.07.25 |
47'015 |
|
Banca Generali N 25.07.2025 / 17:30:00 |
47.76 | -1.59% |
48.39 09:00 |
47.37 13:43 |
57.65 12.05.25 |
41.92 07.04.25 |
63'659 |
|
Banca MPS Rg 25.07.2025 / 17:30:00 |
7.190 | 0.37% |
7.204 14:31 |
7.059 09:05 |
8.420 14.05.25 |
5.551 07.04.25 |
3'074'425 |
|
Banco BPM Rg 25.07.2025 / 17:30:00 |
10.310 | 1.23% |
10.340 16:52 |
10.150 09:01 |
10.750 10.07.25 |
7.398 07.04.25 |
1'891'254 |
|
Banco Sabadell Br 25.07.2025 / 17:30:00 |
2.960 | 0.03% |
2.981 09:36 |
2.948 16:06 |
3.079 09.07.25 |
1.795 02.01.25 |
9'222'565 |
|
Banco Santander Rg 25.07.2025 / 17:30:00 |
7.595 | 0.17% |
7.616 16:47 |
7.504 09:30 |
7.616 25.07.25 |
4.256 02.01.25 |
13'580'184 |
|
Bankinter Br 25.07.2025 / 17:30:00 |
12.170 | -2.25% |
12.345 09:01 |
12.070 10:06 |
12.650 24.07.25 |
7.324 02.01.25 |
1'070'981 |
|
Barclays Rg 25.07.2025 / 17:30:00 |
3.607 | 0.54% |
3.621 16:41 |
3.550 09:16 |
3.621 25.07.25 |
2.239 07.04.25 |
5'313'119 |
|
Barratt Redrow Rg 25.07.2025 / 17:30:00 |
3.798 | -0.45% |
3.814 09:01 |
3.761 12:56 |
4.864 11.06.25 |
3.626 15.07.25 |
971'597 |
|
BASF N 25.07.2025 / 17:30:00 |
45.74 | -0.36% |
46.07 12:00 |
44.92 09:28 |
55.06 06.03.25 |
37.44 07.04.25 |
1'116'801 |
|
BAWAG Group I 25.07.2025 / 17:30:00 |
111.20 | 0.50% |
112.35 16:40 |
109.20 09:32 |
112.35 25.07.25 |
77.35 07.04.25 |
75'711 |
|
Bayer N 25.07.2025 / 17:30:00 |
29.20 | 0.09% |
29.43 12:05 |
28.85 09:17 |
29.60 24.07.25 |
18.39 07.04.25 |
1'060'627 |
|
BBVA Rg 25.07.2025 / 17:30:00 |
13.028 | 0.10% |
13.068 16:44 |
12.895 09:03 |
13.895 21.05.25 |
8.966 02.01.25 |
6'830'273 |
|
Bca Mediolanum N 25.07.2025 / 17:30:00 |
15.030 | -0.46% |
15.105 09:00 |
14.960 09:10 |
15.510 26.03.25 |
11.26 02.01.25 |
466'395 |
|
Bca Pop. Sondrio N 25.07.2025 / 17:30:00 |
11.985 | 0.42% |
12.050 10:29 |
11.845 09:06 |
12.488 15.07.25 |
7.855 02.01.25 |
866'316 |
|
BCP R 25.07.2025 / 17:30:00 |
0.6892 | -0.49% |
0.6922 09:00 |
0.6826 09:08 |
0.7050 16.06.25 |
0.4418 07.04.25 |
9'993'858 |
|
Beazley Rg 25.07.2025 / 17:30:00 |
9.020 | 1.41% |
9.033 17:26 |
8.835 10:10 |
9.833 09.06.25 |
7.68 13.01.25 |
236'899 |
|
Beiersdorf I 25.07.2025 / 17:30:00 |
111.75 | 0.20% |
111.90 11:01 |
110.60 10:05 |
137.70 05.03.25 |
105.5 23.06.25 |
160'531 |
|
Berkeley Grp Hld Rg 25.07.2025 / 17:30:00 |
36.44 | -0.27% |
36.56 09:00 |
35.94 12:40 |
43.68 11.06.25 |
34.65 14.01.25 |
102'748 |
|
Besi Br Rg 25.07.2025 / 17:30:00 |
117.50 | -7.84% |
125.65 09:00 |
116.65 17:18 |
152.70 07.01.25 |
79.86 09.04.25 |
454'373 |
|
bioMerieux 25.07.2025 / 17:30:00 |
125.05 | -0.04% |
126.20 10:11 |
124.30 15:06 |
126.20 25.07.25 |
101.7 03.01.25 |
111'669 |