×
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
- 04.04.2025 - 17:30:07
- 50.53
- -4.89%
- -2.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 04.04.2025 / 16:20:00 |
7.475 | -15.39% | -1.36 | 7.455 | 7.505 | 0 | |
|
Aviva Rg 04.04.2025 / 17:30:00 |
5.250 | -4.96% | -0.27 | 5.250 | 5.260 | 0 | |
|
AXA 04.04.2025 / 16:52:06 |
37.55 | -5.26% | -2.09 | 37.67 | 37.40 | 0 | |
|
Azelis Group 04.04.2025 / 16:51:37 |
14.840 | -6.25% | -0.99 | 15.020 | 14.780 | 0 | |
|
BAE Systems Rg 04.04.2025 / 17:30:00 |
15.278 | -5.78% | -0.94 | 15.270 | 15.290 | 0 | |
|
Bakkafrost Rg 04.04.2025 / 16:20:00 |
480.60 | 0.08% | 0.40 | 479.00 | 489.60 | 0 | |
|
Banca Generali N 04.04.2025 / 16:52:21 |
44.64 | -11.43% | -5.76 | 44.78 | 44.48 | 0 | |
|
Banca MPS Rg 04.04.2025 / 16:52:21 |
6.115 | -14.26% | -1.02 | 6.184 | 6.084 | 0 | |
|
Banco BPM Rg 04.04.2025 / 16:50:39 |
8.024 | -10.78% | -0.97 | 8.142 | 8.028 | 0 | |
|
Banco Sabadell Br 04.04.2025 / 16:52:21 |
2.262 | -12.65% | -0.33 | 2.294 | 2.253 | 0 | |
|
Banco Santander Rg 04.04.2025 / 16:52:16 |
5.382 | -10.81% | -0.65 | 5.458 | 5.361 | 0 | |
|
Bankinter Br 04.04.2025 / 16:52:18 |
8.620 | -12.15% | -1.19 | 8.752 | 8.596 | 0 | |
|
Barclays Rg 04.04.2025 / 17:30:00 |
2.494 | -7.56% | -0.20 | 2.491 | 2.497 | 0 | |
|
Barratt Redrow Rg 04.04.2025 / 17:30:00 |
4.080 | -3.73% | -0.16 | 4.069 | 4.080 | 0 | |
|
BASF N 04.04.2025 / 16:52:13 |
40.98 | -5.54% | -2.41 | 41.44 | 40.78 | 0 | |
|
BAWAG Group I 04.04.2025 / 16:52:15 |
83.40 | -11.46% | -10.80 | 84.80 | 83.20 | 0 | |
|
Bayer N 04.04.2025 / 16:52:23 |
19.994 | -6.01% | -1.28 | 20.25 | 19.898 | 0 | |
|
BBVA Rg 04.04.2025 / 16:52:05 |
11.095 | -12.22% | -1.55 | 11.295 | 11.040 | 0 | |
|
Bca Mediolanum N 04.04.2025 / 16:52:19 |
12.485 | -11.64% | -1.65 | 12.540 | 12.430 | 0 | |
|
Bca Pop. Sondrio N 04.04.2025 / 16:51:41 |
9.220 | -12.02% | -1.26 | 9.260 | 9.155 | 0 | |
|
BCP R 04.04.2025 / 16:52:23 |
0.4852 | -10.68% | -0.06 | 0.4892 | 0.4829 | 0 | |
|
Beazley Rg 04.04.2025 / 17:30:00 |
8.655 | -6.33% | -0.59 | 8.635 | 8.665 | 0 | |
|
Beiersdorf I 04.04.2025 / 16:52:01 |
120.35 | -0.25% | -0.30 | 121.60 | 120.15 | 0 | |
|
Berkeley Grp Hld Rg 04.04.2025 / 17:30:00 |
35.98 | -1.59% | -0.58 | 35.94 | 36.02 | 0 | |
|
Besi Br Rg 04.04.2025 / 16:52:17 |
86.72 | -3.13% | -2.80 | 88.04 | 86.26 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 04.04.2025 / 16:52:23 |
9.647 | 22.95% | 30.22% | -12.00% | -21.51% | 9.76% | -2.71% | 83.65% |
|
ENGIE 04.04.2025 / 16:52:19 |
18.460 | 22.90% | 18.75% | 2.48% | 9.57% | 18.30% | 19.87% | 58.39% |
|
OMV I 04.04.2025 / 16:52:09 |
42.76 | 22.67% | 15.22% | -9.60% | -2.02% | 10.01% | -5.98% | 3.30% |
|
Endesa Br 04.04.2025 / 16:51:58 |
24.41 | 22.28% | 37.51% | -1.01% | 14.31% | 18.35% | 42.80% | 29.90% |
|
Nestlé N 04.04.2025 / 17:20:00 |
87.28 | 21.85% | -6.77% | -3.60% | -2.67% | 18.07% | -6.03% | -25.06% |
|
ELIA GROUP 04.04.2025 / 16:52:15 |
83.08 | 21.76% | -19.76% | 1.43% | 16.57% | 38.65% | -9.73% | -32.32% |
|
Poste Italiane N 04.04.2025 / 16:52:22 |
15.505 | 21.51% | 61.02% | -6.93% | -3.99% | 11.07% | 34.88% | 58.36% |
|
Hera N 04.04.2025 / 16:52:07 |
3.953 | 21.14% | 39.56% | -1.81% | 7.51% | 16.20% | 26.59% | 23.80% |
|
Muenchener Rueckv N 04.04.2025 / 16:51:57 |
558.70 | 20.89% | 56.42% | -4.76% | -0.30% | 15.53% | 31.38% | 142.52% |
|
UNIPOL N 04.04.2025 / 16:52:22 |
13.005 | 20.47% | 180.41% | -11.35% | -10.06% | 7.21% | 64.25% | 187.44% |
|
NN Group Rg 04.04.2025 / 16:52:21 |
48.18 | 20.27% | 41.93% | -6.65% | 0.12% | 16.36% | 12.07% | 13.01% |
|
Gjensidige Forsi Rg 04.04.2025 / 16:20:00 |
231.00 | 20.24% | 28.64% | -3.75% | 0.52% | 11.92% | 42.50% | 9.74% |
|
Telia Company Rg 04.04.2025 / 16:51:35 |
35.79 | 20.15% | 43.03% | -0.76% | 2.45% | 18.06% | 31.76% | -4.30% |
|
ISS Rg 04.04.2025 / 16:52:13 |
150.65 | 20.05% | 22.61% | -6.46% | -5.84% | 17.33% | 22.53% | 33.24% |
|
Nordic Semicondu Rg 04.04.2025 / 16:20:00 |
111.20 | 19.95% | -4.27% | -13.04% | -15.66% | 2.11% | 43.86% | -44.81% |
|
Veolia Environnem 04.04.2025 / 16:52:16 |
30.67 | 19.90% | 14.00% | -4.69% | -0.03% | 16.06% | 2.06% | 10.32% |
|
Next Rg 04.04.2025 / 17:30:00 |
111.85 | 19.83% | 40.46% | 1.70% | 12.68% | 19.33% | 27.02% | 87.11% |
|
Allianz N 04.04.2025 / 16:52:16 |
334.30 | 19.58% | 46.06% | -5.80% | -2.62% | 12.82% | 24.51% | 62.20% |
|
voestalpine I 04.04.2025 / 16:49:40 |
19.995 | 19.45% | -23.64% | -13.59% | -19.63% | 18.24% | -25.06% | -19.60% |
|
BT Group Rg 04.04.2025 / 17:30:00 |
1.631 | 19.40% | 39.39% | -1.58% | 2.10% | 18.15% | 55.93% | -6.08% |
|
RWE I 04.04.2025 / 16:52:20 |
32.23 | 19.29% | -16.88% | -2.39% | 3.65% | 14.52% | 5.12% | -12.98% |
|
AB InBev 04.04.2025 / 16:52:22 |
56.42 | 19.16% | -1.75% | -2.27% | -2.89% | 23.24% | 1.91% | 4.46% |
|
Generali 04.04.2025 / 16:52:12 |
30.29 | 19.11% | 69.82% | -7.09% | -5.79% | 6.41% | 32.02% | 52.78% |
|
Protector Forsik Rg 04.04.2025 / 16:20:00 |
318.25 | 19.04% | 88.16% | -7.35% | 2.66% | 8.43% | 42.08% | 178.07% |
|
Intesa Sanpaolo N 04.04.2025 / 16:52:17 |
4.019 | 18.90% | 73.43% | -16.73% | -17.54% | 0.02% | 22.64% | 118.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 04.04.2025 / 16:20:00 |
7.475 | -15.39% |
8.750 09:00 |
7.445 16:14 |
12.150 21.02.25 |
7.445 04.04.25 |
4'488'338 |
|
Aviva Rg 04.04.2025 / 17:30:00 |
5.250 | -4.96% |
5.530 09:14 |
5.214 16:47 |
5.660 20.03.25 |
4.644 08.01.25 |
4'873'552 |
|
AXA 04.04.2025 / 16:52:06 |
37.55 | -5.26% |
39.54 09:09 |
37.09 12:23 |
40.50 02.04.25 |
33.17 13.01.25 |
3'941'613 |
|
Azelis Group 04.04.2025 / 16:51:37 |
14.840 | -6.25% |
15.820 09:10 |
14.760 13:30 |
20.98 17.02.25 |
14.76 04.04.25 |
178'357 |
|
BAE Systems Rg 04.04.2025 / 17:30:00 |
15.278 | -5.78% |
16.380 09:04 |
14.865 16:51 |
17.075 19.03.25 |
11.275 06.01.25 |
3'015'692 |
|
Bakkafrost Rg 04.04.2025 / 16:20:00 |
480.60 | 0.08% |
493.80 09:57 |
480.00 16:15 |
657.00 30.01.25 |
468.3 03.04.25 |
42'889 |
|
Banca Generali N 04.04.2025 / 16:52:21 |
44.64 | -11.43% |
50.15 09:00 |
44.44 16:47 |
54.05 26.03.25 |
44.22 02.01.25 |
179'481 |
|
Banca MPS Rg 04.04.2025 / 16:52:21 |
6.115 | -14.26% |
6.990 09:00 |
6.084 16:47 |
7.928 19.03.25 |
6.08 14.02.25 |
11'418'517 |
|
Banco BPM Rg 04.04.2025 / 16:50:39 |
8.024 | -10.78% |
8.886 09:00 |
7.858 12:54 |
10.350 26.03.25 |
7.588 02.01.25 |
4'158'691 |
|
Banco Sabadell Br 04.04.2025 / 16:52:21 |
2.262 | -12.65% |
2.534 09:00 |
2.234 13:29 |
2.825 24.03.25 |
1.795 02.01.25 |
14'429'599 |
|
Banco Santander Rg 04.04.2025 / 16:52:16 |
5.382 | -10.81% |
5.918 09:00 |
5.346 12:58 |
6.661 26.03.25 |
4.256 02.01.25 |
52'068'295 |
|
Bankinter Br 04.04.2025 / 16:52:18 |
8.620 | -12.15% |
9.600 09:00 |
8.594 16:50 |
10.845 19.03.25 |
7.324 02.01.25 |
3'841'590 |
|
Barclays Rg 04.04.2025 / 17:30:00 |
2.494 | -7.56% |
2.651 09:00 |
2.402 12:58 |
3.161 03.03.25 |
2.402 04.04.25 |
44'642'434 |
|
Barratt Redrow Rg 04.04.2025 / 17:30:00 |
4.080 | -3.73% |
4.306 10:44 |
4.076 17:22 |
4.779 12.02.25 |
3.919 09.01.25 |
2'111'514 |
|
BASF N 04.04.2025 / 16:52:13 |
40.98 | -5.54% |
43.10 09:27 |
40.00 13:01 |
55.06 06.03.25 |
40 04.04.25 |
2'213'506 |
|
BAWAG Group I 04.04.2025 / 16:52:15 |
83.40 | -11.46% |
93.10 09:00 |
81.50 12:27 |
104.50 06.03.25 |
78.3 07.01.25 |
267'469 |
|
Bayer N 04.04.2025 / 16:52:23 |
19.994 | -6.01% |
21.40 09:14 |
19.660 13:30 |
25.46 06.03.25 |
18.916 03.01.25 |
3'647'122 |
|
BBVA Rg 04.04.2025 / 16:52:05 |
11.095 | -12.22% |
12.320 09:00 |
11.040 16:50 |
13.590 18.03.25 |
8.966 02.01.25 |
13'991'933 |
|
Bca Mediolanum N 04.04.2025 / 16:52:19 |
12.485 | -11.64% |
14.030 09:00 |
12.425 16:48 |
15.510 26.03.25 |
11.26 02.01.25 |
1'431'163 |
|
Bca Pop. Sondrio N 04.04.2025 / 16:51:41 |
9.220 | -12.02% |
10.340 09:00 |
9.155 16:47 |
11.880 26.03.25 |
7.855 02.01.25 |
773'693 |
|
BCP R 04.04.2025 / 16:52:23 |
0.4852 | -10.68% |
0.5372 09:00 |
0.4828 16:46 |
0.5884 26.02.25 |
0.4439 02.01.25 |
32'690'424 |
|
Beazley Rg 04.04.2025 / 17:30:00 |
8.655 | -6.33% |
9.325 09:09 |
8.615 16:29 |
9.440 01.04.25 |
7.68 13.01.25 |
1'018'520 |
|
Beiersdorf I 04.04.2025 / 16:52:01 |
120.35 | -0.25% |
125.15 09:35 |
120.15 16:50 |
137.70 05.03.25 |
117.3 27.03.25 |
361'235 |
|
Berkeley Grp Hld Rg 04.04.2025 / 17:30:00 |
35.98 | -1.59% |
37.26 10:46 |
35.82 16:36 |
39.66 02.01.25 |
34.65 14.01.25 |
100'111 |
|
Besi Br Rg 04.04.2025 / 16:52:17 |
86.72 | -3.13% |
91.87 11:38 |
85.68 13:28 |
152.70 07.01.25 |
85.68 04.04.25 |
495'327 |