×
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 |
|---|---|---|---|---|---|---|---|
|
bioMerieux 04.06.2025 / 17:30:00 |
118.45 | 0.34% | 0.40 | 118.30 | 118.30 | 304'817 | |
|
Bk of IE Grp Rg 04.06.2025 / 17:28:00 |
12.010 | -2.32% | -0.29 | 11.975 | 11.975 | 1'011'183 | |
|
BMW I 04.06.2025 / 17:30:00 |
77.22 | -0.08% | -0.06 | 77.24 | 77.24 | 501'914 | |
|
BNP Paribas A 04.06.2025 / 17:30:00 |
76.56 | -0.87% | -0.67 | 76.64 | 76.64 | 1'540'215 | |
|
Boliden Rg 04.06.2025 / 17:25:00 |
306.10 | 2.14% | 6.40 | 306.70 | 306.70 | 472'803 | |
|
Bouygues 04.06.2025 / 17:30:00 |
37.82 | -1.36% | -0.52 | 37.93 | 37.93 | 349'892 | |
|
BP Rg 04.06.2025 / 17:30:00 |
3.585 | -1.73% | -0.06 | 3.581 | 3.586 | 8'103'150 | |
|
BPER Banca N 04.06.2025 / 17:30:00 |
7.676 | -0.42% | -0.03 | 7.668 | 7.668 | 3'346'657 | |
|
Brenntag N 04.06.2025 / 17:30:00 |
60.16 | 2.00% | 1.18 | 60.12 | 60.12 | 229'371 | |
|
Brit Amer Tobacc Rg 04.06.2025 / 17:30:00 |
33.93 | 0.12% | 0.04 | 33.93 | 33.95 | 591'332 | |
|
Brit Land Co REI Rg 04.06.2025 / 17:30:00 |
3.824 | -1.49% | -0.06 | 3.818 | 3.898 | 448'088 | |
|
BrunelloCucinelli N 04.06.2025 / 17:30:00 |
106.33 | 0.21% | 0.23 | 106.20 | 106.20 | 83'098 | |
|
BT Group Rg 04.06.2025 / 17:30:00 |
1.766 | -0.11% | 0.00 | 1.732 | 1.767 | 3'369'532 | |
|
Bunzl Rg 04.06.2025 / 17:30:00 |
22.96 | -1.20% | -0.28 | 22.94 | 22.98 | 455'656 | |
|
Burberry Group Rg 04.06.2025 / 17:30:00 |
10.865 | 3.08% | 0.33 | 10.820 | 10.880 | 533'316 | |
|
Bureau Veritas 04.06.2025 / 17:30:00 |
30.29 | 1.03% | 0.31 | 30.26 | 30.26 | 389'275 | |
|
Buzzi N 04.06.2025 / 17:30:00 |
45.10 | 1.30% | 0.58 | 45.20 | 45.20 | 305'365 | |
|
CA Imm Anlagen I 04.06.2025 / 17:30:00 |
23.54 | -0.59% | -0.14 | 23.08 | 24.02 | 9'739 | |
|
Cairn Homes Rg 04.06.2025 / 17:28:00 |
2.185 | -1.35% | -0.03 | 2.175 | 2.195 | 256'247 | |
|
Caixabank 04.06.2025 / 17:30:00 |
7.389 | -1.37% | -0.10 | 7.388 | 7.388 | 5'366'704 | |
|
Capgemini 04.06.2025 / 17:30:00 |
147.15 | 1.08% | 1.58 | 147.25 | 147.25 | 159'809 | |
|
Carlsberg -B- 04.06.2025 / 16:55:00 |
953.80 | 1.15% | 10.80 | 954.80 | 954.80 | 84'541 | |
|
Cellnex Telecom Br 04.06.2025 / 17:30:00 |
34.05 | 0.50% | 0.17 | 34.02 | 34.06 | 382'973 | |
|
Centrica Rg 04.06.2025 / 17:30:00 |
1.619 | -1.25% | -0.02 | 1.618 | 1.620 | 4'833'909 | |
|
Cie Automotive Br 04.06.2025 / 17:30:00 |
24.10 | 0.42% | 0.10 | 24.00 | 24.10 | 34'588 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Smiths Group Rg 04.06.2025 / 17:30:00 |
22.19 | 27.98% | 24.07% | 2.31% | 14.74% | 13.21% | 28.15% | 38.89% |
|
Vinci 04.06.2025 / 17:30:00 |
127.13 | 27.88% | 12.29% | -0.88% | 1.42% | 9.61% | 11.78% | 41.23% |
|
St. James's Rg 04.06.2025 / 17:30:00 |
11.240 | 27.47% | 60.92% | 2.14% | 11.56% | 10.63% | 116.36% | -14.80% |
|
Bca Mediolanum N 04.06.2025 / 17:30:00 |
14.455 | 27.46% | 71.25% | -1.57% | 5.32% | 4.94% | 33.72% | 101.76% |
|
Gjensidige Forsi Rg 04.06.2025 / 16:20:00 |
258.40 | 27.42% | 36.32% | -0.31% | 2.09% | 10.43% | 40.21% | 27.04% |
|
Knorr-Bremse I 04.06.2025 / 17:30:00 |
89.10 | 27.41% | 51.32% | -1.41% | 1.25% | -0.17% | 23.07% | 34.62% |
|
Nordic Semicondu Rg 04.06.2025 / 16:20:00 |
133.50 | 27.39% | 1.67% | 7.49% | 16.09% | 4.26% | -0.11% | -30.81% |
|
Intesa Sanpaolo N 04.06.2025 / 17:30:00 |
4.869 | 27.12% | 85.41% | 0.55% | 3.92% | 2.20% | 37.41% | 149.43% |
|
Phoenix Grp Rg 04.06.2025 / 17:30:00 |
6.433 | 27.00% | 20.60% | 0.04% | 6.10% | 25.15% | 29.64% | -0.85% |
|
Admiral Group Rg 04.06.2025 / 17:30:00 |
33.28 | 26.56% | 23.92% | 0.00% | -0.83% | 11.34% | 20.97% | 49.46% |
|
Deutsche Boerse N 04.06.2025 / 17:30:00 |
282.20 | 26.55% | 51.27% | -1.50% | -3.11% | 7.08% | 49.63% | 81.23% |
|
Danske Bank Rg 04.06.2025 / 16:55:00 |
257.10 | 26.21% | 42.02% | 3.21% | 5.76% | 8.80% | 23.89% | 125.18% |
|
Andritz I 04.06.2025 / 17:30:00 |
61.70 | 25.82% | 8.71% | 0.82% | 1.19% | 5.02% | 7.35% | 38.66% |
|
BPER Banca N 04.06.2025 / 17:30:00 |
7.676 | 25.76% | 154.74% | -0.75% | 4.32% | 3.90% | 61.77% | 313.74% |
|
Safran 04.06.2025 / 17:30:00 |
265.45 | 25.40% | 66.12% | 2.10% | 9.26% | 5.88% | 25.21% | 174.71% |
|
Buzzi N 04.06.2025 / 17:30:00 |
45.10 | 25.27% | 61.13% | -3.84% | -3.55% | -11.83% | 17.08% | 150.11% |
|
ENGIE 04.06.2025 / 17:30:00 |
18.990 | 23.96% | 19.77% | 0.05% | 3.43% | 10.44% | 22.62% | 52.71% |
|
voestalpine I 04.06.2025 / 17:30:00 |
23.34 | 23.74% | -20.90% | -0.77% | 0.00% | -3.07% | -11.39% | -19.91% |
|
ASR Rg 04.06.2025 / 17:30:00 |
56.04 | 23.49% | 32.35% | -0.25% | -1.02% | 9.37% | 26.05% | 33.07% |
|
Barclays Rg 04.06.2025 / 17:30:00 |
3.260 | 23.05% | 114.90% | 0.60% | 9.93% | 11.36% | 53.14% | 92.97% |
|
Centrica Rg 04.06.2025 / 17:30:00 |
1.619 | 22.99% | 16.61% | 3.55% | 1.50% | 13.34% | 19.22% | 111.71% |
|
AXA 04.06.2025 / 17:30:00 |
42.41 | 22.74% | 42.95% | 3.33% | 4.38% | 9.30% | 28.40% | 79.34% |
|
Snam N 04.06.2025 / 17:30:00 |
5.252 | 22.72% | 12.91% | 0.04% | 3.65% | 15.01% | 16.46% | -1.57% |
|
Ageas 04.06.2025 / 17:30:00 |
56.13 | 22.65% | 45.96% | -1.71% | 0.49% | 4.18% | 27.67% | 33.01% |
|
Ryanair Hldgs Rg 04.06.2025 / 17:28:00 |
23.71 | 22.63% | 22.44% | -0.17% | 7.43% | 15.32% | 29.74% | 69.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 04.06.2025 / 17:30:00 |
118.45 | 0.34% |
119.55 10:26 |
118.00 15:30 |
120.80 16.05.25 |
101.7 03.01.25 |
304'817 |
|
Bk of IE Grp Rg 04.06.2025 / 17:28:00 |
12.010 | -2.32% |
12.355 09:00 |
11.920 12:33 |
12.625 07.03.25 |
8.339 02.01.25 |
1'011'183 |
|
BMW I 04.06.2025 / 17:30:00 |
77.22 | -0.08% |
78.40 09:31 |
76.68 16:08 |
88.26 11.03.25 |
62.96 09.04.25 |
501'914 |
|
BNP Paribas A 04.06.2025 / 17:30:00 |
76.56 | -0.87% |
78.45 10:05 |
76.27 14:23 |
81.93 26.03.25 |
57.91 02.01.25 |
1'540'215 |
|
Boliden Rg 04.06.2025 / 17:25:00 |
306.10 | 2.14% |
307.50 10:17 |
302.65 09:00 |
392.90 14.02.25 |
259.4 07.04.25 |
472'803 |
|
Bouygues 04.06.2025 / 17:30:00 |
37.82 | -1.36% |
38.41 09:00 |
37.71 15:32 |
39.73 23.05.25 |
28.31 13.01.25 |
349'892 |
|
BP Rg 04.06.2025 / 17:30:00 |
3.585 | -1.73% |
3.650 11:58 |
3.579 17:21 |
4.712 12.02.25 |
3.294 09.04.25 |
8'103'150 |
|
BPER Banca N 04.06.2025 / 17:30:00 |
7.676 | -0.42% |
7.764 09:00 |
7.630 14:23 |
8.040 12.05.25 |
5.314 07.04.25 |
3'346'657 |
|
Brenntag N 04.06.2025 / 17:30:00 |
60.16 | 2.00% |
60.64 09:32 |
59.64 09:04 |
68.72 06.03.25 |
51.72 07.04.25 |
229'371 |
|
Brit Amer Tobacc Rg 04.06.2025 / 17:30:00 |
33.93 | 0.12% |
34.17 09:00 |
33.62 09:49 |
34.17 04.06.25 |
28.38 15.01.25 |
591'332 |
|
Brit Land Co REI Rg 04.06.2025 / 17:30:00 |
3.824 | -1.49% |
3.878 09:15 |
3.816 15:45 |
4.134 20.05.25 |
3.282 09.04.25 |
448'088 |
|
BrunelloCucinelli N 04.06.2025 / 17:30:00 |
106.33 | 0.21% |
107.75 15:50 |
106.30 17:29 |
133.30 14.02.25 |
88.22 07.04.25 |
83'098 |
|
BT Group Rg 04.06.2025 / 17:30:00 |
1.766 | -0.11% |
1.769 14:46 |
1.748 12:10 |
1.798 23.05.25 |
1.373 13.01.25 |
3'369'532 |
|
Bunzl Rg 04.06.2025 / 17:30:00 |
22.96 | -1.20% |
23.22 09:00 |
22.90 16:51 |
34.86 13.02.25 |
22.18 16.04.25 |
455'656 |
|
Burberry Group Rg 04.06.2025 / 17:30:00 |
10.865 | 3.08% |
10.990 13:52 |
10.580 09:02 |
12.545 06.02.25 |
5.974 07.04.25 |
533'316 |
|
Bureau Veritas 04.06.2025 / 17:30:00 |
30.29 | 1.03% |
30.36 16:28 |
29.98 09:08 |
31.54 15.01.25 |
24.22 07.04.25 |
389'275 |
|
Buzzi N 04.06.2025 / 17:30:00 |
45.10 | 1.30% |
45.16 17:26 |
44.26 11:09 |
54.45 19.03.25 |
35.34 14.01.25 |
305'365 |
|
CA Imm Anlagen I 04.06.2025 / 17:30:00 |
23.54 | -0.59% |
23.66 11:29 |
23.46 15:55 |
24.88 30.05.25 |
20.22 09.04.25 |
9'739 |
|
Cairn Homes Rg 04.06.2025 / 17:28:00 |
2.185 | -1.35% |
2.225 09:29 |
2.175 15:14 |
2.355 02.01.25 |
1.728 09.04.25 |
256'247 |
|
Caixabank 04.06.2025 / 17:30:00 |
7.389 | -1.37% |
7.540 10:01 |
7.344 15:32 |
7.797 21.05.25 |
5.022 02.01.25 |
5'366'704 |
|
Capgemini 04.06.2025 / 17:30:00 |
147.15 | 1.08% |
148.45 11:42 |
146.25 09:04 |
186.65 14.02.25 |
112.3 07.04.25 |
159'809 |
|
Carlsberg -B- 04.06.2025 / 16:55:00 |
953.80 | 1.15% |
958.80 12:34 |
941.80 09:03 |
958.80 04.06.25 |
663.2 13.01.25 |
84'541 |
|
Cellnex Telecom Br 04.06.2025 / 17:30:00 |
34.05 | 0.50% |
34.22 16:44 |
33.65 09:02 |
35.95 02.05.25 |
28.38 08.01.25 |
382'973 |
|
Centrica Rg 04.06.2025 / 17:30:00 |
1.619 | -1.25% |
1.649 09:00 |
1.615 17:25 |
1.649 04.06.25 |
1.319 10.01.25 |
4'833'909 |
|
Cie Automotive Br 04.06.2025 / 17:30:00 |
24.10 | 0.42% |
24.10 09:07 |
23.95 09:38 |
26.25 27.01.25 |
20.25 07.04.25 |
34'588 |