×
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
- 11.04.2025 - 17:16:00
- 49.42
- -0.35%
- -0.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 11.04.2025 / 16:20:00 |
7.285 | -3.13% | -0.24 | 7.270 | 7.320 | 2'437'584 | |
|
Aviva Rg 11.04.2025 / 17:00:34 |
5.016 | 1.15% | 0.06 | 5.010 | 5.014 | 1'032'811 | |
|
AXA 11.04.2025 / 17:00:54 |
37.25 | -0.57% | -0.22 | 37.24 | 37.25 | 2'242'987 | |
|
Azelis Group 11.04.2025 / 17:00:09 |
14.900 | -3.87% | -0.60 | 14.860 | 14.880 | 154'471 | |
|
BAE Systems Rg 11.04.2025 / 17:00:45 |
16.605 | 2.06% | 0.34 | 16.595 | 16.610 | 1'487'438 | |
|
Bakkafrost Rg 11.04.2025 / 16:20:00 |
494.80 | 2.40% | 11.60 | 495.80 | 495.80 | 50'164 | |
|
Banca Generali N 11.04.2025 / 17:00:39 |
45.58 | -2.15% | -1.00 | 45.52 | 45.58 | 61'623 | |
|
Banca MPS Rg 11.04.2025 / 17:00:44 |
6.183 | -0.53% | -0.03 | 6.181 | 6.183 | 3'421'383 | |
|
Banco BPM Rg 11.04.2025 / 17:00:39 |
8.660 | -0.67% | -0.06 | 8.652 | 8.660 | 3'546'018 | |
|
Banco Sabadell Br 11.04.2025 / 17:00:39 |
2.362 | 0.00% | 0.00 | 2.362 | 2.365 | 3'806'874 | |
|
Banco Santander Rg 11.04.2025 / 17:00:55 |
5.644 | -0.58% | -0.03 | 5.642 | 5.646 | 17'705'796 | |
|
Bankinter Br 11.04.2025 / 17:00:55 |
9.406 | 1.57% | 0.15 | 9.404 | 9.408 | 1'530'779 | |
|
Barclays Rg 11.04.2025 / 17:00:44 |
2.596 | -0.55% | -0.01 | 2.594 | 2.595 | 13'535'889 | |
|
Barratt Redrow Rg 11.04.2025 / 17:00:39 |
4.105 | 1.07% | 0.04 | 4.103 | 4.108 | 731'542 | |
|
BASF N 11.04.2025 / 17:00:51 |
40.97 | -0.27% | -0.11 | 40.96 | 40.99 | 1'296'036 | |
|
BAWAG Group I 11.04.2025 / 17:00:30 |
83.00 | -1.98% | -1.68 | 82.75 | 82.95 | 85'305 | |
|
Bayer N 11.04.2025 / 17:00:55 |
20.20 | 1.38% | 0.27 | 20.20 | 20.21 | 936'179 | |
|
BBVA Rg 11.04.2025 / 17:00:49 |
11.330 | -0.74% | -0.09 | 11.325 | 11.330 | 4'324'414 | |
|
Bca Mediolanum N 11.04.2025 / 17:00:40 |
12.760 | -1.09% | -0.14 | 12.750 | 12.770 | 919'931 | |
|
Bca Pop. Sondrio N 11.04.2025 / 17:00:39 |
9.654 | -0.27% | -0.03 | 9.644 | 9.652 | 385'104 | |
|
BCP R 11.04.2025 / 17:00:34 |
0.5272 | 2.37% | 0.01 | 0.5250 | 0.5272 | 10'543'531 | |
|
Beazley Rg 11.04.2025 / 17:00:40 |
8.900 | 2.06% | 0.18 | 8.895 | 8.910 | 1'101'788 | |
|
Beiersdorf I 11.04.2025 / 17:00:49 |
115.70 | -0.04% | -0.05 | 115.65 | 115.70 | 269'929 | |
|
Berkeley Grp Hld Rg 11.04.2025 / 17:00:36 |
37.20 | -0.75% | -0.28 | 37.18 | 37.22 | 106'795 | |
|
Besi Br Rg 11.04.2025 / 17:00:51 |
83.80 | 0.55% | 0.46 | 83.80 | 83.88 | 392'223 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 11.04.2025 / 17:00:36 |
30.92 | 14.91% | 12.52% | 6.25% | 2.11% | 16.37% | 15.68% | 18.00% |
|
Muenchener Rueckv N 11.04.2025 / 17:00:47 |
559.20 | 14.87% | 48.63% | 0.45% | -3.02% | 11.13% | 34.06% | 132.46% |
|
Poste Italiane N 11.04.2025 / 17:00:50 |
15.805 | 14.71% | 52.00% | 2.06% | -3.66% | 9.59% | 36.69% | 55.03% |
|
ELIA GROUP 11.04.2025 / 17:00:46 |
85.00 | 14.40% | -24.61% | 2.50% | 12.30% | 32.14% | -5.30% | -43.01% |
|
BNP Paribas A 11.04.2025 / 17:00:55 |
65.66 | 14.33% | 8.45% | -2.95% | -13.16% | 5.80% | 0.46% | 41.87% |
|
Prudential Rg 11.04.2025 / 17:00:49 |
7.352 | 14.23% | -17.57% | -1.79% | -2.73% | 12.07% | 4.55% | -33.64% |
|
Protector Forsik Rg 11.04.2025 / 16:20:00 |
326.50 | 14.04% | 80.26% | 2.59% | 0.31% | 10.49% | 40.43% | 183.60% |
|
Ambu-B Br/Rg 11.04.2025 / 16:55:00 |
117.75 | 13.98% | 12.84% | 9.07% | -2.24% | -15.17% | 5.80% | 2.82% |
|
Endesa Br 11.04.2025 / 17:00:39 |
24.19 | 13.74% | 27.91% | -0.70% | 10.03% | 14.40% | 39.83% | 18.43% |
|
Orion-B Rg 11.04.2025 / 17:00:48 |
47.90 | 13.63% | 23.76% | -8.21% | -13.46% | -3.13% | 44.84% | 12.76% |
|
ISS Rg 11.04.2025 / 16:55:00 |
152.30 | 13.59% | 16.01% | 1.03% | -7.44% | 20.59% | 24.33% | 29.97% |
|
Kenmare Res Rg 11.04.2025 / 17:00:43 |
4.380 | 13.56% | -12.75% | -8.59% | -14.45% | 17.81% | 4.90% | -24.68% |
|
CTS Eventim I 11.04.2025 / 17:00:34 |
93.95 | 13.55% | 48.09% | 6.02% | -9.27% | 4.30% | 14.57% | 42.86% |
|
UNIPOL N 11.04.2025 / 17:00:31 |
13.500 | 13.15% | 163.36% | 3.88% | -9.09% | 5.68% | 70.03% | 163.25% |
|
Vinci 11.04.2025 / 17:00:38 |
113.30 | 12.98% | -0.79% | 1.23% | -3.02% | 10.24% | 0.22% | 27.71% |
|
Nestlé N 11.04.2025 / 17:00:42 |
84.72 | 12.91% | -13.61% | -3.04% | -5.06% | 14.05% | -8.96% | -32.25% |
|
RWE I 11.04.2025 / 17:00:55 |
32.73 | 12.86% | -21.36% | 2.03% | 1.55% | 11.44% | 0.60% | -22.40% |
|
NN Group Rg 11.04.2025 / 17:00:50 |
47.96 | 12.85% | 33.17% | -0.17% | -2.46% | 10.00% | 11.10% | 3.52% |
|
Bca Mediolanum N 11.04.2025 / 17:00:40 |
12.760 | 12.44% | 51.08% | 2.32% | -8.76% | 1.43% | 26.58% | 68.76% |
|
AB InBev 11.04.2025 / 17:00:51 |
54.46 | 12.44% | -7.29% | -3.26% | -4.84% | 16.89% | -1.80% | -0.39% |
|
Altri Rg 11.04.2025 / 17:00:53 |
6.073 | 12.22% | 29.85% | 4.12% | -1.25% | 14.15% | 19.90% | 35.08% |
|
OMV I 11.04.2025 / 17:00:41 |
41.68 | 12.15% | 5.34% | -2.15% | -5.91% | 5.63% | -7.19% | -4.98% |
|
Telenor Rg 11.04.2025 / 16:20:00 |
143.20 | 12.13% | 22.13% | -1.72% | -3.44% | 8.32% | 16.71% | 8.91% |
|
Colruyt 11.04.2025 / 17:00:12 |
40.53 | 11.99% | -0.58% | 0.49% | 7.74% | 12.83% | 0.92% | 1.20% |
|
Mapfre Rg 11.04.2025 / 17:00:10 |
2.756 | 11.83% | 41.19% | 1.06% | -2.30% | 3.92% | 21.95% | 44.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 11.04.2025 / 16:20:00 |
7.285 | -3.13% |
7.565 09:14 |
7.170 11:13 |
12.150 21.02.25 |
6.635 07.04.25 |
2'437'584 |
|
Aviva Rg 11.04.2025 / 17:00:34 |
5.016 | 1.15% |
5.018 16:46 |
4.896 11:11 |
5.660 20.03.25 |
4.644 08.01.25 |
1'032'811 |
|
AXA 11.04.2025 / 17:00:54 |
37.25 | -0.57% |
37.91 09:36 |
36.80 15:23 |
40.50 02.04.25 |
33.17 13.01.25 |
2'242'987 |
|
Azelis Group 11.04.2025 / 17:00:09 |
14.900 | -3.87% |
15.670 09:01 |
14.760 15:30 |
20.98 17.02.25 |
14.03 07.04.25 |
154'471 |
|
BAE Systems Rg 11.04.2025 / 17:00:45 |
16.605 | 2.06% |
16.615 17:00 |
16.130 11:11 |
17.075 19.03.25 |
11.275 06.01.25 |
1'487'438 |
|
Bakkafrost Rg 11.04.2025 / 16:20:00 |
494.80 | 2.40% |
499.20 14:36 |
480.40 09:15 |
657.00 30.01.25 |
452.8 07.04.25 |
50'164 |
|
Banca Generali N 11.04.2025 / 17:00:39 |
45.58 | -2.15% |
46.80 09:00 |
45.00 11:10 |
54.05 26.03.25 |
41.92 07.04.25 |
61'623 |
|
Banca MPS Rg 11.04.2025 / 17:00:44 |
6.183 | -0.53% |
6.251 09:16 |
5.990 11:32 |
7.928 19.03.25 |
5.551 07.04.25 |
3'421'383 |
|
Banco BPM Rg 11.04.2025 / 17:00:39 |
8.660 | -0.67% |
8.812 09:15 |
8.400 10:55 |
10.350 26.03.25 |
7.398 07.04.25 |
3'546'018 |
|
Banco Sabadell Br 11.04.2025 / 17:00:39 |
2.362 | 0.00% |
2.412 09:16 |
2.311 11:10 |
2.825 24.03.25 |
1.795 02.01.25 |
3'806'874 |
|
Banco Santander Rg 11.04.2025 / 17:00:55 |
5.644 | -0.58% |
5.707 12:35 |
5.511 11:10 |
6.661 26.03.25 |
4.256 02.01.25 |
17'705'796 |
|
Bankinter Br 11.04.2025 / 17:00:55 |
9.406 | 1.57% |
9.458 16:45 |
9.206 11:11 |
10.845 19.03.25 |
7.324 02.01.25 |
1'530'779 |
|
Barclays Rg 11.04.2025 / 17:00:44 |
2.596 | -0.55% |
2.642 09:01 |
2.512 11:10 |
3.161 03.03.25 |
2.239 07.04.25 |
13'535'889 |
|
Barratt Redrow Rg 11.04.2025 / 17:00:39 |
4.105 | 1.07% |
4.127 16:48 |
3.980 10:38 |
4.779 12.02.25 |
3.871 07.04.25 |
731'542 |
|
BASF N 11.04.2025 / 17:00:51 |
40.97 | -0.27% |
41.55 09:02 |
39.72 11:14 |
55.06 06.03.25 |
37.44 07.04.25 |
1'296'036 |
|
BAWAG Group I 11.04.2025 / 17:00:30 |
83.00 | -1.98% |
84.30 09:16 |
80.43 10:54 |
104.50 06.03.25 |
77.35 07.04.25 |
85'305 |
|
Bayer N 11.04.2025 / 17:00:55 |
20.20 | 1.38% |
20.26 17:00 |
19.502 11:14 |
25.46 06.03.25 |
18.39 07.04.25 |
936'179 |
|
BBVA Rg 11.04.2025 / 17:00:49 |
11.330 | -0.74% |
11.560 09:16 |
11.015 11:10 |
13.590 18.03.25 |
8.966 02.01.25 |
4'324'414 |
|
Bca Mediolanum N 11.04.2025 / 17:00:40 |
12.760 | -1.09% |
13.000 09:00 |
12.420 10:56 |
15.510 26.03.25 |
11.26 02.01.25 |
919'931 |
|
Bca Pop. Sondrio N 11.04.2025 / 17:00:39 |
9.654 | -0.27% |
9.792 09:00 |
9.346 11:10 |
11.880 26.03.25 |
7.855 02.01.25 |
385'104 |
|
BCP R 11.04.2025 / 17:00:34 |
0.5272 | 2.37% |
0.5296 12:40 |
0.5126 10:55 |
0.5884 26.02.25 |
0.4418 07.04.25 |
10'543'531 |
|
Beazley Rg 11.04.2025 / 17:00:40 |
8.900 | 2.06% |
8.913 17:00 |
8.665 11:18 |
9.440 01.04.25 |
7.68 13.01.25 |
1'101'788 |
|
Beiersdorf I 11.04.2025 / 17:00:49 |
115.70 | -0.04% |
117.05 09:02 |
114.15 11:18 |
137.70 05.03.25 |
110.95 09.04.25 |
269'929 |
|
Berkeley Grp Hld Rg 11.04.2025 / 17:00:36 |
37.20 | -0.75% |
37.82 09:00 |
36.86 11:18 |
39.66 02.01.25 |
34.65 14.01.25 |
106'795 |
|
Besi Br Rg 11.04.2025 / 17:00:51 |
83.80 | 0.55% |
85.22 09:04 |
80.92 11:16 |
152.70 07.01.25 |
79.86 09.04.25 |
392'223 |