×
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
- 29.07.2025 - 17:30:03
- 55.83
- 0.33%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 29.07.2025 / 17:30:00 |
42.52 | 1.01% | 0.43 | 42.46 | 42.46 | 1'107'455 | |
|
Azelis Group 29.07.2025 / 17:30:00 |
14.310 | -2.32% | -0.34 | 14.310 | 14.400 | 68'832 | |
|
Babcock Intl Grp Rg 29.07.2025 / 17:30:00 |
10.180 | 0.99% | 0.10 | 10.170 | 10.380 | 318'086 | |
|
BAE Systems Rg 29.07.2025 / 17:30:00 |
18.215 | 1.34% | 0.24 | 18.215 | 18.220 | 1'279'574 | |
|
Bakkafrost Rg 29.07.2025 / 16:20:00 |
426.60 | 0.71% | 3.00 | 424.00 | 434.60 | 62'123 | |
|
Banca Generali N 29.07.2025 / 17:30:00 |
47.89 | 1.06% | 0.50 | 48.14 | 48.14 | 232'594 | |
|
Banca MPS Rg 29.07.2025 / 17:30:00 |
7.300 | 1.40% | 0.10 | 7.318 | 7.318 | 4'477'710 | |
|
Banco BPM Rg 29.07.2025 / 17:30:00 |
10.795 | 2.66% | 0.28 | 10.810 | 10.810 | 3'406'043 | |
|
Banco Sabadell Br 29.07.2025 / 17:30:00 |
3.114 | 2.74% | 0.08 | 3.113 | 3.115 | 9'956'468 | |
|
Banco Santander Rg 29.07.2025 / 17:30:00 |
7.706 | 2.03% | 0.15 | 7.717 | 7.717 | 18'629'958 | |
|
Bankinter Br 29.07.2025 / 17:30:00 |
12.360 | 1.19% | 0.15 | 12.370 | 12.370 | 964'867 | |
|
Barclays Rg 29.07.2025 / 17:30:00 |
3.701 | 2.68% | 0.10 | 3.700 | 3.702 | 22'487'357 | |
|
Barratt Redrow Rg 29.07.2025 / 17:30:00 |
3.765 | 0.08% | 0.00 | 3.693 | 3.767 | 783'893 | |
|
BASF N 29.07.2025 / 17:30:00 |
43.89 | -2.05% | -0.92 | 43.90 | 43.90 | 1'045'805 | |
|
BAWAG Group I 29.07.2025 / 17:30:00 |
110.60 | 1.10% | 1.20 | 110.40 | 110.50 | 77'287 | |
|
Bayer N 29.07.2025 / 17:30:00 |
28.61 | -1.16% | -0.34 | 28.58 | 28.58 | 1'122'321 | |
|
BBVA Rg 29.07.2025 / 17:30:00 |
13.445 | 2.11% | 0.28 | 13.500 | 13.500 | 5'342'238 | |
|
Bca Mediolanum N 29.07.2025 / 17:30:00 |
15.240 | 1.87% | 0.28 | 15.230 | 15.230 | 1'446'009 | |
|
Bca Pop. Sondrio N 29.07.2025 / 17:30:00 |
12.255 | 2.77% | 0.33 | 12.240 | 12.240 | 386'069 | |
|
BCP R 29.07.2025 / 17:30:00 |
0.6887 | 0.92% | 0.01 | 0.6882 | 0.7022 | 21'345'283 | |
|
Beazley Rg 29.07.2025 / 17:30:00 |
8.975 | -0.11% | -0.01 | 8.805 | 8.980 | 261'829 | |
|
Beiersdorf I 29.07.2025 / 17:30:00 |
110.63 | -0.47% | -0.53 | 110.70 | 110.70 | 172'717 | |
|
Berkeley Grp Hld Rg 29.07.2025 / 17:30:00 |
36.56 | -0.16% | -0.06 | 36.56 | 36.60 | 79'807 | |
|
Besi Br Rg 29.07.2025 / 17:30:00 |
119.70 | -2.07% | -2.53 | 120.00 | 120.00 | 204'789 | |
|
bioMerieux 29.07.2025 / 17:30:00 |
126.60 | 1.44% | 1.80 | 126.10 | 126.70 | 190'073 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mapfre Rg 29.07.2025 / 17:30:00 |
3.512 | 40.13% | 76.93% | 2.51% | 0.92% | 7.30% | 55.67% | 119.83% |
|
CTT Rg 29.07.2025 / 17:30:00 |
7.390 | 40.07% | 116.33% | -1.79% | -1.99% | -4.15% | 79.91% | 132.13% |
|
BBVA Rg 29.07.2025 / 17:30:00 |
13.445 | 39.40% | 60.07% | 6.75% | 4.75% | 7.78% | 31.91% | 215.86% |
|
E.ON N 29.07.2025 / 17:30:00 |
15.715 | 39.37% | 29.07% | -3.68% | -0.57% | 0.38% | 21.12% | 83.95% |
|
Waertsilae Rg 29.07.2025 / 17:25:00 |
24.16 | 39.19% | 81.71% | 6.88% | 22.10% | 46.33% | 26.28% | 188.25% |
|
Nordic Semicondu Rg 29.07.2025 / 16:20:00 |
140.20 | 38.25% | 10.33% | -0.07% | 6.37% | 26.99% | 4.39% | -15.29% |
|
Tele2 -B- 29.07.2025 / 17:25:00 |
151.45 | 38.03% | 74.02% | 0.03% | 8.99% | 5.35% | 36.59% | 28.83% |
|
NN Group Rg 29.07.2025 / 17:30:00 |
59.14 | 37.90% | 62.74% | 3.09% | 5.27% | 7.84% | 27.81% | 30.90% |
|
voestalpine I 29.07.2025 / 17:30:00 |
24.84 | 36.92% | -12.47% | -1.04% | 6.06% | 7.12% | 6.75% | 16.67% |
|
Eiffage 29.07.2025 / 17:30:00 |
117.95 | 36.92% | 19.99% | 1.68% | -0.86% | -3.52% | 27.27% | 29.84% |
|
Dalata Hotel Rg 29.07.2025 / 17:27:40 |
6.380 | 36.62% | 37.80% | 0.00% | -1.39% | 23.40% | 52.81% | 76.49% |
|
Poste Italiane N 29.07.2025 / 17:30:00 |
18.845 | 36.44% | 80.80% | 3.05% | 4.14% | 3.09% | 48.77% | 125.50% |
|
Andritz I 29.07.2025 / 17:30:00 |
66.90 | 36.42% | 17.87% | 3.88% | 6.53% | 10.21% | 14.36% | 56.29% |
|
Sonae Rg 29.07.2025 / 17:30:00 |
1.265 | 36.31% | 38.05% | 0.16% | 1.20% | 12.05% | 37.80% | 9.55% |
|
Orange 29.07.2025 / 17:30:00 |
13.413 | 36.00% | 26.89% | 1.67% | 1.53% | 4.68% | 31.17% | 31.66% |
|
BAWAG Group I 29.07.2025 / 17:30:00 |
110.60 | 35.99% | 127.16% | -0.90% | 4.14% | 14.67% | 62.23% | 147.74% |
|
Gjensidige Forsi Rg 29.07.2025 / 16:20:00 |
274.00 | 35.89% | 45.39% | -1.23% | 6.70% | 8.47% | 50.30% | 36.30% |
|
Aviva Rg 29.07.2025 / 17:30:00 |
6.420 | 35.74% | 46.38% | 1.78% | 4.05% | 11.38% | 28.71% | 61.21% |
|
Grifols-A Br 29.07.2025 / 17:30:00 |
12.315 | 35.51% | -20.24% | 4.81% | 17.96% | 47.91% | 35.99% | -14.86% |
|
Grupo Catalana O Br 29.07.2025 / 17:30:00 |
48.85 | 35.48% | 57.66% | -0.20% | -0.71% | 0.15% | 22.74% | 69.41% |
|
Cofinimmo 29.07.2025 / 17:30:00 |
74.90 | 35.30% | 5.74% | -1.90% | -3.35% | -5.34% | 24.94% | -32.59% |
|
Nemetschek I 29.07.2025 / 17:30:00 |
129.30 | 35.11% | 61.10% | 1.73% | 6.24% | 6.99% | 49.01% | 106.87% |
|
Standard Charter Rg 29.07.2025 / 17:30:00 |
13.623 | 34.83% | 101.21% | 2.46% | 14.96% | 28.82% | 76.37% | 135.77% |
|
Smiths Group Rg 29.07.2025 / 17:30:00 |
23.14 | 34.81% | 30.69% | -1.20% | 4.19% | 19.96% | 30.96% | 51.74% |
|
Banco BPM Rg 29.07.2025 / 17:30:00 |
10.795 | 34.74% | 120.32% | 4.48% | 9.50% | 10.00% | 66.77% | 330.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 29.07.2025 / 17:30:00 |
42.52 | 1.01% |
42.69 15:26 |
42.19 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
1'107'455 |
|
Azelis Group 29.07.2025 / 17:30:00 |
14.310 | -2.32% |
14.740 09:18 |
14.310 17:29 |
20.98 17.02.25 |
12.825 19.06.25 |
68'832 |
|
Babcock Intl Grp Rg 29.07.2025 / 17:30:00 |
10.180 | 0.99% |
10.200 17:27 |
10.030 10:03 |
11.760 25.06.25 |
4.794 13.01.25 |
318'086 |
|
BAE Systems Rg 29.07.2025 / 17:30:00 |
18.215 | 1.34% |
18.350 11:40 |
18.070 09:00 |
19.983 05.06.25 |
11.275 06.01.25 |
1'279'574 |
|
Bakkafrost Rg 29.07.2025 / 16:20:00 |
426.60 | 0.71% |
426.60 16:19 |
420.00 09:17 |
657.00 30.01.25 |
388 18.07.25 |
62'123 |
|
Banca Generali N 29.07.2025 / 17:30:00 |
47.89 | 1.06% |
49.88 15:19 |
47.00 14:24 |
57.65 12.05.25 |
41.92 07.04.25 |
232'594 |
|
Banca MPS Rg 29.07.2025 / 17:30:00 |
7.300 | 1.40% |
7.318 15:26 |
7.204 09:33 |
8.420 14.05.25 |
5.551 07.04.25 |
4'477'710 |
|
Banco BPM Rg 29.07.2025 / 17:30:00 |
10.795 | 2.66% |
10.820 16:35 |
10.535 09:00 |
10.820 29.07.25 |
7.398 07.04.25 |
3'406'043 |
|
Banco Sabadell Br 29.07.2025 / 17:30:00 |
3.114 | 2.74% |
3.134 16:00 |
3.051 09:01 |
3.134 29.07.25 |
1.795 02.01.25 |
9'956'468 |
|
Banco Santander Rg 29.07.2025 / 17:30:00 |
7.706 | 2.03% |
7.804 12:47 |
7.605 09:00 |
7.804 29.07.25 |
4.256 02.01.25 |
18'629'958 |
|
Bankinter Br 29.07.2025 / 17:30:00 |
12.360 | 1.19% |
12.440 16:02 |
12.235 09:05 |
12.650 24.07.25 |
7.324 02.01.25 |
964'867 |
|
Barclays Rg 29.07.2025 / 17:30:00 |
3.701 | 2.68% |
3.728 15:58 |
3.553 09:05 |
3.728 29.07.25 |
2.239 07.04.25 |
22'487'357 |
|
Barratt Redrow Rg 29.07.2025 / 17:30:00 |
3.765 | 0.08% |
3.796 12:55 |
3.742 09:10 |
4.864 11.06.25 |
3.626 15.07.25 |
783'893 |
|
BASF N 29.07.2025 / 17:30:00 |
43.89 | -2.05% |
44.82 09:01 |
43.76 17:08 |
55.06 06.03.25 |
37.44 07.04.25 |
1'045'805 |
|
BAWAG Group I 29.07.2025 / 17:30:00 |
110.60 | 1.10% |
111.55 16:40 |
109.20 09:00 |
112.35 25.07.25 |
77.35 07.04.25 |
77'287 |
|
Bayer N 29.07.2025 / 17:30:00 |
28.61 | -1.16% |
29.08 09:01 |
28.50 15:33 |
29.78 28.07.25 |
18.39 07.04.25 |
1'122'321 |
|
BBVA Rg 29.07.2025 / 17:30:00 |
13.445 | 2.11% |
13.500 16:00 |
13.200 09:05 |
13.895 21.05.25 |
8.966 02.01.25 |
5'342'238 |
|
Bca Mediolanum N 29.07.2025 / 17:30:00 |
15.240 | 1.87% |
15.425 15:23 |
15.050 09:00 |
15.510 26.03.25 |
11.26 02.01.25 |
1'446'009 |
|
Bca Pop. Sondrio N 29.07.2025 / 17:30:00 |
12.255 | 2.77% |
12.295 16:39 |
12.000 09:03 |
12.488 15.07.25 |
7.855 02.01.25 |
386'069 |
|
BCP R 29.07.2025 / 17:30:00 |
0.6887 | 0.92% |
0.6938 15:54 |
0.6798 10:34 |
0.7050 16.06.25 |
0.4418 07.04.25 |
21'345'283 |
|
Beazley Rg 29.07.2025 / 17:30:00 |
8.975 | -0.11% |
9.025 09:08 |
8.925 14:33 |
9.833 09.06.25 |
7.68 13.01.25 |
261'829 |
|
Beiersdorf I 29.07.2025 / 17:30:00 |
110.63 | -0.47% |
111.83 09:00 |
110.10 16:42 |
137.70 05.03.25 |
105.5 23.06.25 |
172'717 |
|
Berkeley Grp Hld Rg 29.07.2025 / 17:30:00 |
36.56 | -0.16% |
36.80 15:52 |
36.32 09:14 |
43.68 11.06.25 |
34.65 14.01.25 |
79'807 |
|
Besi Br Rg 29.07.2025 / 17:30:00 |
119.70 | -2.07% |
123.18 09:00 |
119.55 17:18 |
152.70 07.01.25 |
79.86 09.04.25 |
204'789 |
|
bioMerieux 29.07.2025 / 17:30:00 |
126.60 | 1.44% |
127.30 12:26 |
125.10 09:05 |
127.30 29.07.25 |
101.7 03.01.25 |
190'073 |