×
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
- 02.06.2025 - 17:30:06
- 55.68
- -0.09%
- -0.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 02.06.2025 / 16:20:00 |
5.053 | -5.30% | -0.28 | 5.040 | 5.060 | 0 | |
|
Aviva Rg 02.06.2025 / 17:30:00 |
6.198 | 1.37% | 0.08 | 6.196 | 6.200 | 0 | |
|
AXA 02.06.2025 / 17:30:00 |
41.90 | 0.89% | 0.37 | 41.89 | 41.89 | 0 | |
|
Azelis Group 02.06.2025 / 17:30:00 |
14.440 | -1.60% | -0.24 | 14.380 | 14.380 | 0 | |
|
BAE Systems Rg 02.06.2025 / 17:30:00 |
19.270 | 1.61% | 0.31 | 19.260 | 19.270 | 0 | |
|
Bakkafrost Rg 02.06.2025 / 16:20:00 |
467.80 | -1.56% | -7.40 | 471.40 | 471.40 | 0 | |
|
Banca Generali N 02.06.2025 / 17:30:00 |
51.55 | 0.29% | 0.15 | 51.60 | 51.60 | 0 | |
|
Banca MPS Rg 02.06.2025 / 17:30:00 |
7.294 | 0.19% | 0.01 | 7.292 | 7.295 | 0 | |
|
Banco BPM Rg 02.06.2025 / 17:30:00 |
10.118 | 0.47% | 0.05 | 10.120 | 10.120 | 0 | |
|
Banco Sabadell Br 02.06.2025 / 17:30:00 |
2.801 | 0.32% | 0.01 | 2.799 | 2.812 | 0 | |
|
Banco Santander Rg 02.06.2025 / 17:30:00 |
7.061 | 0.23% | 0.02 | 7.041 | 7.041 | 0 | |
|
Bankinter Br 02.06.2025 / 17:30:00 |
11.405 | -0.09% | -0.01 | 11.395 | 11.425 | 0 | |
|
Barclays Rg 02.06.2025 / 17:30:00 |
3.273 | 0.34% | 0.01 | 3.272 | 3.273 | 0 | |
|
Barratt Redrow Rg 02.06.2025 / 17:30:00 |
4.565 | -0.59% | -0.03 | 4.564 | 4.566 | 0 | |
|
BASF N 02.06.2025 / 17:30:00 |
42.25 | -0.47% | -0.20 | 42.07 | 42.07 | 0 | |
|
BAWAG Group I 02.06.2025 / 17:30:00 |
110.30 | 0.91% | 1.00 | 109.70 | 110.80 | 0 | |
|
Bayer N 02.06.2025 / 17:30:00 |
25.10 | 1.83% | 0.45 | 25.14 | 25.14 | 0 | |
|
BBVA Rg 02.06.2025 / 17:30:00 |
13.220 | -0.06% | -0.01 | 13.220 | 13.220 | 0 | |
|
Bca Mediolanum N 02.06.2025 / 17:30:00 |
14.635 | 0.17% | 0.03 | 14.640 | 14.640 | 0 | |
|
Bca Pop. Sondrio N 02.06.2025 / 17:30:00 |
11.895 | -0.10% | -0.01 | 11.865 | 11.865 | 0 | |
|
BCP R 02.06.2025 / 17:30:00 |
0.6809 | -1.08% | -0.01 | 0.6812 | 0.6812 | 0 | |
|
Beazley Rg 02.06.2025 / 17:30:00 |
9.495 | 0.42% | 0.04 | 9.490 | 9.500 | 0 | |
|
Beiersdorf I 02.06.2025 / 17:30:00 |
118.05 | -2.32% | -2.80 | 118.05 | 118.05 | 0 | |
|
Berkeley Grp Hld Rg 02.06.2025 / 17:30:00 |
41.91 | -0.69% | -0.29 | 41.90 | 41.94 | 0 | |
|
Besi Br Rg 02.06.2025 / 17:30:00 |
104.10 | -2.55% | -2.73 | 103.95 | 104.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italgas Rg 02.06.2025 / 17:30:00 |
6.995 | 33.49% | 38.69% | -2.00% | -2.66% | 12.37% | 40.86% | 20.18% |
|
Ibersol Rg 02.06.2025 / 17:30:00 |
9.880 | 33.24% | 52.60% | 3.78% | 8.24% | 13.56% | 34.60% | 64.69% |
|
Sonae Rg 02.06.2025 / 17:30:00 |
1.233 | 33.04% | 34.73% | -1.83% | 9.02% | 20.18% | 29.86% | 11.21% |
|
Euronext Br Rg 02.06.2025 / 17:30:00 |
146.60 | 32.53% | 83.01% | 1.35% | -2.17% | 19.43% | 63.52% | 79.03% |
|
Prudential Rg 02.06.2025 / 17:30:00 |
8.456 | 32.53% | -4.36% | 2.50% | 2.92% | 13.69% | 11.82% | -19.33% |
|
Tele2 -B- 02.06.2025 / 17:25:00 |
143.90 | 31.51% | 65.80% | -0.03% | 0.74% | 12.82% | 38.57% | 19.28% |
|
NN Group Rg 02.06.2025 / 17:30:00 |
56.70 | 31.48% | 55.16% | 5.82% | 3.73% | 18.20% | 31.46% | 18.32% |
|
ELIA GROUP 02.06.2025 / 17:30:00 |
92.70 | 31.03% | -13.65% | -2.78% | -2.24% | 25.45% | 3.80% | -32.83% |
|
Acciona Br 02.06.2025 / 17:30:00 |
142.90 | 30.97% | 6.60% | 3.63% | 10.26% | 19.98% | 17.90% | -21.13% |
|
Aviva Rg 02.06.2025 / 17:30:00 |
6.198 | 30.70% | 40.94% | 0.23% | 7.41% | 15.72% | 29.31% | 40.65% |
|
ConvaTec Grp Rg 02.06.2025 / 17:30:00 |
2.914 | 30.60% | 18.41% | 1.54% | 10.37% | 9.96% | 17.59% | 32.03% |
|
Gjensidige Forsi Rg 02.06.2025 / 16:20:00 |
258.70 | 30.01% | 39.09% | -2.01% | 3.48% | 13.17% | 41.52% | 26.60% |
|
Nemetschek I 02.06.2025 / 17:30:00 |
121.40 | 29.98% | 54.98% | 1.85% | -0.82% | 9.57% | 39.22% | 77.41% |
|
NatWest Grp Rg 02.06.2025 / 17:30:00 |
5.266 | 29.86% | 138.53% | 0.06% | 8.84% | 20.23% | 65.03% | 0.00% |
|
CTS Eventim I 02.06.2025 / 17:30:00 |
109.35 | 29.73% | 69.19% | 3.50% | 3.01% | 6.94% | 39.66% | 72.76% |
|
AIB Grp Rg 02.06.2025 / 17:28:00 |
6.955 | 29.69% | 78.25% | 4.35% | 15.11% | 0.51% | 33.49% | 176.50% |
|
BNP Paribas A 02.06.2025 / 17:30:00 |
76.77 | 29.54% | 22.88% | -0.47% | 0.49% | 3.01% | 12.62% | 41.27% |
|
St. James's Rg 02.06.2025 / 17:30:00 |
11.220 | 29.27% | 63.19% | 2.81% | 10.04% | 11.14% | 114.94% | -13.61% |
|
Endesa Br 02.06.2025 / 17:30:00 |
27.13 | 29.21% | 45.31% | -0.93% | 2.98% | 25.70% | 45.95% | 29.64% |
|
REN Rg 02.06.2025 / 17:30:00 |
2.960 | 29.19% | 26.13% | 1.81% | 3.14% | 11.91% | 27.45% | 0.86% |
|
Banco BPM Rg 02.06.2025 / 17:30:00 |
10.118 | 29.04% | 110.99% | 3.31% | 1.79% | 5.02% | 53.30% | 211.53% |
|
Fresenius I 02.06.2025 / 17:30:00 |
44.07 | 28.62% | 52.50% | 2.46% | 3.82% | 11.94% | 50.92% | 33.38% |
|
AB InBev 02.06.2025 / 17:30:00 |
61.87 | 28.17% | 5.68% | 0.73% | 6.07% | 6.16% | 7.12% | 17.22% |
|
voestalpine I 02.06.2025 / 17:30:00 |
22.69 | 28.13% | -18.09% | -4.26% | -4.62% | -7.27% | -14.51% | -17.71% |
|
Origin Enterpris Rg 02.06.2025 / 17:28:00 |
3.530 | 28.08% | 2.32% | -1.94% | 0.71% | 17.08% | 13.87% | -21.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 02.06.2025 / 16:20:00 |
5.053 | -5.30% |
5.305 09:05 |
5.025 16:01 |
12.150 21.02.25 |
4.6 30.04.25 |
2'893'046 |
|
Aviva Rg 02.06.2025 / 17:30:00 |
6.198 | 1.37% |
6.204 17:25 |
6.092 09:00 |
6.224 28.05.25 |
4.644 08.01.25 |
1'225'145 |
|
AXA 02.06.2025 / 17:30:00 |
41.90 | 0.89% |
41.94 17:21 |
41.37 09:29 |
42.60 02.05.25 |
33.17 13.01.25 |
1'551'224 |
|
Azelis Group 02.06.2025 / 17:30:00 |
14.440 | -1.60% |
14.690 10:00 |
14.380 16:11 |
20.98 17.02.25 |
12.87 24.04.25 |
134'473 |
|
BAE Systems Rg 02.06.2025 / 17:30:00 |
19.270 | 1.61% |
19.440 14:57 |
18.870 15:51 |
19.440 02.06.25 |
11.275 06.01.25 |
2'222'432 |
|
Bakkafrost Rg 02.06.2025 / 16:20:00 |
467.80 | -1.56% |
475.60 09:01 |
465.20 16:02 |
657.00 30.01.25 |
452.8 07.04.25 |
73'345 |
|
Banca Generali N 02.06.2025 / 17:30:00 |
51.55 | 0.29% |
51.80 10:40 |
51.10 09:00 |
57.65 12.05.25 |
41.92 07.04.25 |
98'906 |
|
Banca MPS Rg 02.06.2025 / 17:30:00 |
7.294 | 0.19% |
7.381 10:27 |
7.213 16:00 |
8.420 14.05.25 |
5.551 07.04.25 |
1'522'222 |
|
Banco BPM Rg 02.06.2025 / 17:30:00 |
10.118 | 0.47% |
10.205 09:25 |
10.030 15:52 |
10.525 13.05.25 |
7.398 07.04.25 |
1'224'189 |
|
Banco Sabadell Br 02.06.2025 / 17:30:00 |
2.801 | 0.32% |
2.816 09:22 |
2.768 15:50 |
2.850 23.05.25 |
1.795 02.01.25 |
5'072'319 |
|
Banco Santander Rg 02.06.2025 / 17:30:00 |
7.061 | 0.23% |
7.080 09:22 |
6.966 12:03 |
7.195 23.05.25 |
4.256 02.01.25 |
7'861'969 |
|
Bankinter Br 02.06.2025 / 17:30:00 |
11.405 | -0.09% |
11.550 09:22 |
11.215 15:50 |
11.870 23.05.25 |
7.324 02.01.25 |
1'891'553 |
|
Barclays Rg 02.06.2025 / 17:30:00 |
3.273 | 0.34% |
3.280 17:19 |
3.231 09:01 |
3.310 21.05.25 |
2.239 07.04.25 |
3'527'313 |
|
Barratt Redrow Rg 02.06.2025 / 17:30:00 |
4.565 | -0.59% |
4.614 10:47 |
4.547 09:41 |
4.819 06.05.25 |
3.871 07.04.25 |
318'166 |
|
BASF N 02.06.2025 / 17:30:00 |
42.25 | -0.47% |
42.26 16:48 |
41.52 09:30 |
55.06 06.03.25 |
37.44 07.04.25 |
662'499 |
|
BAWAG Group I 02.06.2025 / 17:30:00 |
110.30 | 0.91% |
110.60 10:17 |
108.20 09:01 |
110.60 02.06.25 |
77.35 07.04.25 |
63'699 |
|
Bayer N 02.06.2025 / 17:30:00 |
25.10 | 1.83% |
25.20 13:33 |
24.67 09:01 |
26.94 13.05.25 |
18.39 07.04.25 |
840'700 |
|
BBVA Rg 02.06.2025 / 17:30:00 |
13.220 | -0.06% |
13.340 09:22 |
13.085 11:47 |
13.895 21.05.25 |
8.966 02.01.25 |
3'212'453 |
|
Bca Mediolanum N 02.06.2025 / 17:30:00 |
14.635 | 0.17% |
14.670 14:41 |
14.390 09:42 |
15.510 26.03.25 |
11.26 02.01.25 |
1'107'489 |
|
Bca Pop. Sondrio N 02.06.2025 / 17:30:00 |
11.895 | -0.10% |
12.080 10:24 |
11.750 15:52 |
12.195 12.05.25 |
7.855 02.01.25 |
328'832 |
|
BCP R 02.06.2025 / 17:30:00 |
0.6809 | -1.08% |
0.6862 09:21 |
0.6768 13:36 |
0.6976 28.05.25 |
0.4418 07.04.25 |
16'965'547 |
|
Beazley Rg 02.06.2025 / 17:30:00 |
9.495 | 0.42% |
9.570 10:18 |
9.425 09:01 |
9.570 02.06.25 |
7.68 13.01.25 |
226'210 |
|
Beiersdorf I 02.06.2025 / 17:30:00 |
118.05 | -2.32% |
120.15 09:01 |
117.60 16:00 |
137.70 05.03.25 |
110.95 09.04.25 |
178'640 |
|
Berkeley Grp Hld Rg 02.06.2025 / 17:30:00 |
41.91 | -0.69% |
42.22 10:17 |
41.73 09:28 |
43.42 06.05.25 |
34.65 14.01.25 |
90'230 |
|
Besi Br Rg 02.06.2025 / 17:30:00 |
104.10 | -2.55% |
105.65 10:30 |
103.95 16:00 |
152.70 07.01.25 |
79.86 09.04.25 |
135'743 |