×
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 - 10:27:16
- 56.01
- 0.65%
- 0.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 29.07.2025 / 10:12:03 |
12.210 | -2.75% | -0.35 | 12.200 | 12.205 | 402'211 | |
|
BMW I 29.07.2025 / 10:12:18 |
86.50 | 0.73% | 0.63 | 86.48 | 86.52 | 100'765 | |
|
BNP Paribas A 29.07.2025 / 10:12:08 |
77.76 | 0.57% | 0.44 | 77.75 | 77.77 | 167'368 | |
|
Boliden Rg 29.07.2025 / 10:12:02 |
313.40 | 0.58% | 1.80 | 313.40 | 313.60 | 57'373 | |
|
Bouygues 29.07.2025 / 10:12:16 |
38.82 | 1.54% | 0.59 | 38.81 | 38.84 | 73'704 | |
|
BP Rg 29.07.2025 / 10:12:05 |
4.071 | 0.11% | 0.00 | 4.071 | 4.072 | 845'484 | |
|
BPER Banca N 29.07.2025 / 10:12:02 |
8.236 | 2.95% | 0.24 | 8.232 | 8.240 | 1'071'505 | |
|
Brenntag N 29.07.2025 / 10:12:12 |
57.06 | 0.42% | 0.24 | 57.04 | 57.08 | 15'596 | |
|
Brit Amer Tobacc Rg 29.07.2025 / 10:12:05 |
38.63 | -0.10% | -0.04 | 38.61 | 38.63 | 130'898 | |
|
Brit Land Co REI Rg 29.07.2025 / 10:01:02 |
3.560 | -0.84% | -0.03 | 3.556 | 3.558 | 7'677 | |
|
BrunelloCucinelli N 29.07.2025 / 10:11:08 |
103.40 | 0.80% | 0.83 | 103.35 | 103.45 | 8'926 | |
|
BT Group Rg 29.07.2025 / 10:11:48 |
2.090 | -0.85% | -0.02 | 2.090 | 2.092 | 731'923 | |
|
Bunzl Rg 29.07.2025 / 10:07:09 |
23.06 | 0.17% | 0.04 | 23.04 | 23.08 | 9'350 | |
|
Burberry Group Rg 29.07.2025 / 10:12:10 |
13.395 | -2.19% | -0.30 | 13.395 | 13.435 | 37'038 | |
|
Bureau Veritas 29.07.2025 / 10:12:12 |
27.28 | -0.04% | -0.01 | 27.28 | 27.30 | 40'126 | |
|
Buzzi N 29.07.2025 / 10:12:10 |
44.38 | -1.22% | -0.55 | 44.36 | 44.40 | 25'450 | |
|
CA Imm Anlagen I 29.07.2025 / 10:11:15 |
23.30 | -0.09% | -0.02 | 23.26 | 23.32 | 217 | |
|
Cairn Homes Rg 29.07.2025 / 10:03:08 |
2.135 | 0.23% | 0.01 | 2.125 | 2.135 | 4'576 | |
|
Caixabank 29.07.2025 / 10:11:56 |
7.946 | 1.20% | 0.09 | 7.942 | 7.948 | 613'460 | |
|
Capgemini 29.07.2025 / 10:12:05 |
135.95 | 1.00% | 1.35 | 135.95 | 136.05 | 114'012 | |
|
Carlsberg -B- 29.07.2025 / 10:10:42 |
854.80 | -0.02% | -0.20 | 854.60 | 855.20 | 13'366 | |
|
Cellnex Telecom Br 29.07.2025 / 10:12:07 |
31.44 | -2.24% | -0.72 | 31.43 | 31.45 | 272'207 | |
|
Centrica Rg 29.07.2025 / 10:11:14 |
1.622 | 0.68% | 0.01 | 1.621 | 1.622 | 393'553 | |
|
Cie Automotive Br 29.07.2025 / 10:11:43 |
26.90 | 1.70% | 0.45 | 26.80 | 26.85 | 3'951 | |
|
Coca-Cola HBC N 29.07.2025 / 10:11:59 |
39.34 | 0.56% | 0.22 | 39.32 | 39.36 | 11'503 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barclays Rg 29.07.2025 / 10:12:13 |
3.579 | 34.65% | 135.16% | 2.61% | 8.47% | 20.34% | 53.11% | 140.11% |
|
St. James's Rg 29.07.2025 / 10:10:16 |
11.735 | 34.64% | 69.98% | -1.37% | -1.30% | 15.90% | 68.00% | -2.80% |
|
Brit Amer Tobacc Rg 29.07.2025 / 10:12:05 |
38.63 | 34.55% | 68.57% | 0.40% | 13.18% | 17.42% | 40.14% | 14.56% |
|
LEGRAND 29.07.2025 / 10:12:12 |
127.10 | 34.08% | 33.79% | 3.84% | 13.76% | 29.36% | 35.30% | 56.67% |
|
Mandatum Rg 29.07.2025 / 10:11:34 |
5.974 | 33.66% | 47.22% | 2.12% | 8.19% | -2.42% | 39.22% | 0.00% |
|
Ryanair Hldgs Rg 29.07.2025 / 10:12:18 |
25.82 | 33.30% | 33.09% | 5.26% | 8.35% | 17.31% | 72.25% | 102.86% |
|
Mediobanca N 29.07.2025 / 10:12:15 |
19.015 | 33.11% | 67.14% | 2.52% | 0.17% | 1.09% | 26.98% | 130.92% |
|
Bouygues 29.07.2025 / 10:12:16 |
38.82 | 33.07% | 12.14% | 0.99% | 0.57% | 2.40% | 20.82% | 31.51% |
|
Valmet Corporat Rg 29.07.2025 / 10:12:10 |
31.44 | 32.68% | 18.81% | 19.66% | 21.21% | 17.21% | 17.82% | 17.99% |
|
ING Group Rg 29.07.2025 / 10:12:05 |
20.30 | 32.58% | 48.71% | 3.91% | 9.06% | 13.62% | 20.36% | 115.83% |
|
Prosus Rg-N 29.07.2025 / 10:12:01 |
51.36 | 32.54% | 88.98% | 2.83% | 9.81% | 17.57% | 61.33% | 67.77% |
|
Euronext Br Rg 29.07.2025 / 10:11:03 |
142.65 | 32.30% | 82.69% | -5.44% | -1.62% | -4.36% | 51.51% | 85.71% |
|
Origin Enterpris Rg 29.07.2025 / 10:11:20 |
3.655 | 32.25% | 5.64% | -0.41% | -1.22% | 3.99% | 16.80% | -10.21% |
|
Erste Group Bk I 29.07.2025 / 10:11:56 |
78.65 | 31.95% | 113.76% | 4.07% | 9.85% | 20.03% | 62.57% | 219.72% |
|
REN Rg 29.07.2025 / 10:08:41 |
2.990 | 31.72% | 28.60% | -8.07% | -2.45% | 3.82% | 27.64% | 7.75% |
|
Intesa Sanpaolo N 29.07.2025 / 10:12:10 |
5.148 | 31.63% | 91.99% | 4.69% | 6.23% | 8.09% | 35.59% | 196.65% |
|
Bca Mediolanum N 29.07.2025 / 10:10:25 |
15.165 | 30.60% | 75.47% | 2.78% | 5.72% | 11.43% | 37.36% | 137.52% |
|
BPER Banca N 29.07.2025 / 10:12:02 |
8.236 | 30.53% | 164.39% | 7.45% | 9.87% | 11.40% | 50.35% | 508.46% |
|
Safran 29.07.2025 / 10:12:07 |
283.40 | 30.51% | 72.90% | 2.46% | 6.46% | 16.41% | 38.14% | 161.53% |
|
M&G Rg 29.07.2025 / 10:10:27 |
2.578 | 30.44% | 15.07% | 0.47% | 0.47% | 21.55% | 21.06% | 23.05% |
|
BNP Paribas A 29.07.2025 / 10:12:08 |
77.76 | 30.23% | 23.53% | 1.01% | 3.54% | 2.50% | 21.10% | 72.98% |
|
Yara Internation Br 29.07.2025 / 10:11:37 |
389.90 | 28.85% | 7.20% | 0.75% | 4.03% | 14.17% | 25.05% | -4.30% |
|
ArcelorMittal Rg 29.07.2025 / 10:12:05 |
28.70 | 28.13% | 11.59% | -1.31% | 8.84% | 8.06% | 38.98% | 23.95% |
|
NatWest Grp Rg 29.07.2025 / 10:12:13 |
5.144 | 27.99% | 135.10% | 2.84% | 2.61% | 7.82% | 39.78% | 0.00% |
|
Danske Bank Rg 29.07.2025 / 10:10:54 |
260.50 | 27.88% | 43.90% | 2.12% | 1.68% | 8.77% | 22.82% | 158.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 29.07.2025 / 10:12:03 |
12.210 | -2.75% |
12.365 09:30 |
11.850 09:00 |
12.985 28.07.25 |
8.339 02.01.25 |
402'211 |
|
BMW I 29.07.2025 / 10:12:18 |
86.50 | 0.73% |
86.98 09:49 |
85.94 09:05 |
90.74 28.07.25 |
62.96 09.04.25 |
100'765 |
|
BNP Paribas A 29.07.2025 / 10:12:08 |
77.76 | 0.57% |
78.03 09:18 |
77.49 09:30 |
81.93 26.03.25 |
57.91 02.01.25 |
167'368 |
|
Boliden Rg 29.07.2025 / 10:12:02 |
313.40 | 0.58% |
314.10 09:46 |
312.00 09:08 |
392.90 14.02.25 |
259.4 07.04.25 |
57'373 |
|
Bouygues 29.07.2025 / 10:12:16 |
38.82 | 1.54% |
38.82 10:12 |
38.16 09:01 |
39.73 23.05.25 |
28.31 13.01.25 |
73'704 |
|
BP Rg 29.07.2025 / 10:12:05 |
4.071 | 0.11% |
4.075 09:00 |
4.043 09:15 |
4.712 12.02.25 |
3.294 09.04.25 |
845'484 |
|
BPER Banca N 29.07.2025 / 10:12:02 |
8.236 | 2.95% |
8.257 09:49 |
8.118 09:00 |
8.257 29.07.25 |
5.314 07.04.25 |
1'071'505 |
|
Brenntag N 29.07.2025 / 10:12:12 |
57.06 | 0.42% |
57.36 09:46 |
57.04 09:07 |
68.72 06.03.25 |
51.72 07.04.25 |
15'596 |
|
Brit Amer Tobacc Rg 29.07.2025 / 10:12:05 |
38.63 | -0.10% |
38.85 09:01 |
38.53 10:01 |
39.15 25.07.25 |
28.38 15.01.25 |
130'898 |
|
Brit Land Co REI Rg 29.07.2025 / 10:01:02 |
3.560 | -0.84% |
3.588 09:01 |
3.560 10:01 |
4.134 20.05.25 |
3.282 09.04.25 |
7'677 |
|
BrunelloCucinelli N 29.07.2025 / 10:11:08 |
103.40 | 0.80% |
103.75 09:57 |
102.55 09:08 |
133.30 14.02.25 |
88.22 07.04.25 |
8'926 |
|
BT Group Rg 29.07.2025 / 10:11:48 |
2.090 | -0.85% |
2.123 09:00 |
2.086 10:00 |
2.236 25.07.25 |
1.373 13.01.25 |
731'923 |
|
Bunzl Rg 29.07.2025 / 10:07:09 |
23.06 | 0.17% |
23.12 09:52 |
23.02 09:01 |
34.86 13.02.25 |
22.1 18.06.25 |
9'350 |
|
Burberry Group Rg 29.07.2025 / 10:12:10 |
13.395 | -2.19% |
13.905 09:00 |
13.300 09:26 |
13.905 29.07.25 |
5.974 07.04.25 |
37'038 |
|
Bureau Veritas 29.07.2025 / 10:12:12 |
27.28 | -0.04% |
27.30 09:53 |
27.16 09:10 |
31.54 15.01.25 |
24.22 07.04.25 |
40'126 |
|
Buzzi N 29.07.2025 / 10:12:10 |
44.38 | -1.22% |
44.70 09:01 |
44.18 09:34 |
54.45 19.03.25 |
35.34 14.01.25 |
25'450 |
|
CA Imm Anlagen I 29.07.2025 / 10:11:15 |
23.30 | -0.09% |
23.33 09:50 |
23.30 10:02 |
24.88 30.05.25 |
20.22 09.04.25 |
217 |
|
Cairn Homes Rg 29.07.2025 / 10:03:08 |
2.135 | 0.23% |
2.145 09:51 |
2.135 09:51 |
2.355 02.01.25 |
1.728 09.04.25 |
4'576 |
|
Caixabank 29.07.2025 / 10:11:56 |
7.946 | 1.20% |
7.978 09:21 |
7.878 09:01 |
8.036 28.07.25 |
5.022 02.01.25 |
613'460 |
|
Capgemini 29.07.2025 / 10:12:05 |
135.95 | 1.00% |
136.35 09:47 |
135.25 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
114'012 |
|
Carlsberg -B- 29.07.2025 / 10:10:42 |
854.80 | -0.02% |
856.60 09:53 |
847.80 09:01 |
958.80 04.06.25 |
663.2 13.01.25 |
13'366 |
|
Cellnex Telecom Br 29.07.2025 / 10:12:07 |
31.44 | -2.24% |
31.78 09:00 |
31.35 09:06 |
35.95 02.05.25 |
28.38 08.01.25 |
272'207 |
|
Centrica Rg 29.07.2025 / 10:11:14 |
1.622 | 0.68% |
1.625 09:37 |
1.606 09:07 |
1.689 16.06.25 |
1.319 10.01.25 |
393'553 |
|
Cie Automotive Br 29.07.2025 / 10:11:43 |
26.90 | 1.70% |
26.90 10:11 |
26.40 09:01 |
26.90 28.07.25 |
20.25 07.04.25 |
3'951 |
|
Coca-Cola HBC N 29.07.2025 / 10:11:59 |
39.34 | 0.56% |
39.39 09:32 |
39.13 09:00 |
40.94 27.05.25 |
26.92 15.01.25 |
11'503 |