×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 05.06.2025 - 17:30:02
- 20'972.91
- 0.26%
- 54.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 05.06.2025 / 17:30:00 |
26.89 | 0.37% | 0.10 | 26.87 | 26.93 | 0 | |
|
argenx Br 05.06.2025 / 17:30:00 |
510.40 | 0.24% | 1.20 | 510.80 | 510.80 | 0 | |
|
Asm Int Rg 05.06.2025 / 17:30:00 |
495.70 | 0.98% | 4.80 | 495.00 | 495.00 | 0 | |
|
ASML Hldg Br Rg 05.06.2025 / 17:30:00 |
658.85 | 0.81% | 5.30 | 659.00 | 659.00 | 0 | |
|
ASR Rg 05.06.2025 / 17:30:00 |
56.18 | 0.25% | 0.14 | 56.16 | 56.20 | 0 | |
|
AT & S Austria Te I 05.06.2025 / 17:30:00 |
18.570 | 6.72% | 1.17 | 18.520 | 18.640 | 0 | |
|
AXA 05.06.2025 / 17:30:00 |
42.59 | 0.42% | 0.18 | 42.50 | 42.50 | 0 | |
|
Azelis Group 05.06.2025 / 17:30:00 |
13.940 | -3.13% | -0.45 | 13.920 | 14.220 | 0 | |
|
Banca Generali N 05.06.2025 / 17:30:00 |
52.33 | 1.31% | 0.68 | 52.45 | 52.45 | 0 | |
|
Banca MPS Rg 05.06.2025 / 17:30:00 |
7.254 | 2.54% | 0.18 | 7.267 | 7.267 | 0 | |
|
Banco BPM Rg 05.06.2025 / 17:30:00 |
10.310 | 1.63% | 0.17 | 10.350 | 10.350 | 0 | |
|
Banco Sabadell Br 05.06.2025 / 17:30:00 |
2.802 | 1.52% | 0.04 | 2.802 | 2.803 | 0 | |
|
Banco Santander Rg 05.06.2025 / 17:30:00 |
7.044 | 1.43% | 0.10 | 7.049 | 7.049 | 0 | |
|
Bankinter Br 05.06.2025 / 17:30:00 |
11.500 | 3.23% | 0.36 | 11.490 | 11.490 | 0 | |
|
BASF N 05.06.2025 / 17:30:00 |
42.00 | -0.26% | -0.11 | 42.00 | 42.00 | 0 | |
|
BAWAG Group I 05.06.2025 / 17:30:00 |
108.35 | 0.23% | 0.25 | 108.30 | 108.50 | 0 | |
|
Bayer N 05.06.2025 / 17:30:00 |
26.42 | 4.29% | 1.09 | 26.43 | 26.43 | 0 | |
|
BBVA Rg 05.06.2025 / 17:30:00 |
13.188 | 0.80% | 0.11 | 13.200 | 13.200 | 0 | |
|
Bca Mediolanum N 05.06.2025 / 17:30:00 |
14.520 | 0.45% | 0.07 | 14.590 | 14.590 | 0 | |
|
Bca Pop. Sondrio N 05.06.2025 / 17:30:00 |
12.100 | 2.69% | 0.32 | 12.130 | 12.130 | 0 | |
|
BCP R 05.06.2025 / 17:30:00 |
0.6734 | 1.61% | 0.01 | 0.6722 | 0.6744 | 0 | |
|
Beiersdorf I 05.06.2025 / 17:30:00 |
118.55 | -0.42% | -0.50 | 118.60 | 118.60 | 0 | |
|
Besi Br Rg 05.06.2025 / 17:30:00 |
110.50 | 2.22% | 2.40 | 110.45 | 110.65 | 0 | |
|
bioMerieux 05.06.2025 / 17:30:00 |
120.20 | 1.48% | 1.75 | 120.50 | 120.50 | 0 | |
|
Bk of IE Grp Rg 05.06.2025 / 17:28:00 |
12.448 | 3.64% | 0.44 | 12.435 | 12.435 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CTT Rg 05.06.2025 / 17:30:00 |
7.550 | 41.84% | 119.05% | 2.37% | -1.56% | 8.40% | 75.99% | 104.14% |
|
AT & S Austria Te I 05.06.2025 / 17:30:00 |
18.570 | 41.23% | -34.09% | 5.99% | 16.21% | 46.22% | -16.12% | -67.90% |
|
Caixabank 05.06.2025 / 17:30:00 |
7.589 | 40.96% | 98.68% | 1.29% | 6.14% | 8.99% | 45.94% | 117.73% |
|
Acciona Br 05.06.2025 / 17:30:00 |
149.90 | 39.40% | 13.47% | 8.39% | 22.07% | 24.61% | 26.18% | -19.45% |
|
Mediobanca N 05.06.2025 / 17:30:00 |
19.990 | 38.88% | 74.39% | -4.85% | 2.86% | 18.56% | 39.50% | 105.98% |
|
BBVA Rg 05.06.2025 / 17:30:00 |
13.188 | 38.50% | 59.04% | -0.60% | 3.15% | 3.07% | 34.90% | 161.96% |
|
Poste Italiane N 05.06.2025 / 17:30:00 |
18.945 | 38.38% | 83.38% | -0.34% | 2.52% | 16.08% | 48.09% | 89.27% |
|
E.ON N 05.06.2025 / 17:30:00 |
15.355 | 37.56% | 27.38% | -1.00% | -1.48% | 18.02% | 22.18% | 60.28% |
|
Bk of IE Grp Rg 05.06.2025 / 17:28:00 |
12.448 | 36.98% | 45.08% | 2.70% | 14.78% | 8.19% | 23.86% | 96.50% |
|
Raiff Bank Int I 05.06.2025 / 17:30:00 |
26.54 | 36.43% | 43.39% | -1.12% | 5.74% | 2.47% | 54.84% | 118.32% |
|
Mapfre Rg 05.06.2025 / 17:30:00 |
3.354 | 36.22% | 71.99% | -0.89% | 0.63% | 21.17% | 50.81% | 91.95% |
|
Grupo Catalana O Br 05.06.2025 / 17:30:00 |
49.08 | 36.04% | 58.31% | 0.05% | 0.62% | 24.87% | 27.72% | 71.89% |
|
NN Group Rg 05.06.2025 / 17:30:00 |
56.90 | 34.56% | 58.80% | 3.87% | 3.61% | 15.93% | 33.29% | 24.91% |
|
BAWAG Group I 05.06.2025 / 17:30:00 |
108.35 | 34.37% | 124.46% | 0.05% | 9.03% | 12.22% | 79.31% | 123.81% |
|
Euronext Br Rg 05.06.2025 / 17:30:00 |
145.35 | 33.78% | 84.73% | 0.41% | -3.20% | 16.37% | 55.83% | 85.47% |
|
Sonae Rg 05.06.2025 / 17:30:00 |
1.230 | 33.37% | 35.06% | 0.99% | 8.37% | 20.94% | 32.40% | 9.88% |
|
ELIA GROUP 05.06.2025 / 17:30:00 |
92.45 | 33.15% | -12.25% | -1.33% | -2.07% | 22.91% | 2.30% | -31.96% |
|
Dalata Hotel Rg 05.06.2025 / 17:28:00 |
6.260 | 32.76% | 33.91% | 10.21% | 19.92% | 11.79% | 43.58% | 47.62% |
|
Ibersol Rg 05.06.2025 / 17:30:00 |
9.900 | 32.71% | 51.99% | -0.20% | 7.38% | 10.00% | 35.06% | 60.32% |
|
Nemetschek I 05.06.2025 / 17:30:00 |
129.10 | 32.44% | 57.91% | 6.34% | 5.34% | 16.83% | 33.37% | 84.70% |
|
Orange 05.06.2025 / 17:30:00 |
12.795 | 32.20% | 23.35% | -2.74% | 1.51% | 8.07% | 21.80% | 9.99% |
|
CTS Eventim I 05.06.2025 / 17:30:00 |
109.20 | 31.99% | 72.13% | 2.06% | 2.34% | 7.37% | 35.32% | 81.83% |
|
Bouygues 05.06.2025 / 17:30:00 |
38.24 | 31.64% | 10.94% | -1.58% | 1.68% | 8.25% | 7.87% | 18.15% |
|
Bayer N 05.06.2025 / 17:30:00 |
26.42 | 31.18% | -24.73% | 6.77% | 12.92% | 15.54% | -6.59% | -61.61% |
|
Fresenius I 05.06.2025 / 17:30:00 |
44.20 | 30.73% | 55.00% | 3.93% | 2.89% | 13.28% | 45.49% | 40.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 05.06.2025 / 17:30:00 |
26.89 | 0.37% |
26.98 14:49 |
26.54 09:53 |
32.18 06.03.25 |
20.53 07.04.25 |
690'612 |
|
argenx Br 05.06.2025 / 17:30:00 |
510.40 | 0.24% |
510.80 17:29 |
499.00 15:30 |
658.00 14.01.25 |
466.5 12.05.25 |
30'967 |
|
Asm Int Rg 05.06.2025 / 17:30:00 |
495.70 | 0.98% |
496.40 17:18 |
488.00 15:57 |
637.40 16.01.25 |
335 07.04.25 |
34'066 |
|
ASML Hldg Br Rg 05.06.2025 / 17:30:00 |
658.85 | 0.81% |
664.85 09:42 |
651.20 16:18 |
752.90 22.01.25 |
508.5 07.04.25 |
318'742 |
|
ASR Rg 05.06.2025 / 17:30:00 |
56.18 | 0.25% |
56.20 16:37 |
55.60 09:00 |
58.37 22.05.25 |
44.86 08.01.25 |
173'624 |
|
AT & S Austria Te I 05.06.2025 / 17:30:00 |
18.570 | 6.72% |
18.680 16:42 |
17.460 09:02 |
18.680 05.06.25 |
10.48 07.04.25 |
34'486 |
|
AXA 05.06.2025 / 17:30:00 |
42.59 | 0.42% |
42.71 14:49 |
42.17 09:00 |
42.71 05.06.25 |
33.17 13.01.25 |
1'738'048 |
|
Azelis Group 05.06.2025 / 17:30:00 |
13.940 | -3.13% |
14.320 10:29 |
13.770 15:35 |
20.98 17.02.25 |
12.87 24.04.25 |
369'958 |
|
Banca Generali N 05.06.2025 / 17:30:00 |
52.33 | 1.31% |
52.40 17:18 |
51.65 13:53 |
57.65 12.05.25 |
41.92 07.04.25 |
172'838 |
|
Banca MPS Rg 05.06.2025 / 17:30:00 |
7.254 | 2.54% |
7.262 16:49 |
7.035 09:16 |
8.420 14.05.25 |
5.551 07.04.25 |
3'671'803 |
|
Banco BPM Rg 05.06.2025 / 17:30:00 |
10.310 | 1.63% |
10.345 16:41 |
10.130 09:00 |
10.525 13.05.25 |
7.398 07.04.25 |
1'756'792 |
|
Banco Sabadell Br 05.06.2025 / 17:30:00 |
2.802 | 1.52% |
2.803 17:28 |
2.750 09:47 |
2.850 23.05.25 |
1.795 02.01.25 |
6'399'024 |
|
Banco Santander Rg 05.06.2025 / 17:30:00 |
7.044 | 1.43% |
7.063 16:46 |
6.915 14:01 |
7.195 23.05.25 |
4.256 02.01.25 |
12'667'207 |
|
Bankinter Br 05.06.2025 / 17:30:00 |
11.500 | 3.23% |
11.503 17:27 |
10.985 09:00 |
11.870 23.05.25 |
7.324 02.01.25 |
1'778'563 |
|
BASF N 05.06.2025 / 17:30:00 |
42.00 | -0.26% |
42.40 09:03 |
41.64 15:58 |
55.06 06.03.25 |
37.44 07.04.25 |
619'217 |
|
BAWAG Group I 05.06.2025 / 17:30:00 |
108.35 | 0.23% |
108.40 17:20 |
106.90 15:24 |
111.20 03.06.25 |
77.35 07.04.25 |
94'796 |
|
Bayer N 05.06.2025 / 17:30:00 |
26.42 | 4.29% |
26.74 10:29 |
25.86 16:01 |
26.94 13.05.25 |
18.39 07.04.25 |
3'508'939 |
|
BBVA Rg 05.06.2025 / 17:30:00 |
13.188 | 0.80% |
13.195 16:42 |
12.965 09:36 |
13.895 21.05.25 |
8.966 02.01.25 |
6'676'278 |
|
Bca Mediolanum N 05.06.2025 / 17:30:00 |
14.520 | 0.45% |
14.605 10:05 |
14.400 15:24 |
15.510 26.03.25 |
11.26 02.01.25 |
1'092'611 |
|
Bca Pop. Sondrio N 05.06.2025 / 17:30:00 |
12.100 | 2.69% |
12.115 16:41 |
11.793 09:00 |
12.195 12.05.25 |
7.855 02.01.25 |
554'771 |
|
BCP R 05.06.2025 / 17:30:00 |
0.6734 | 1.61% |
0.6746 16:41 |
0.6600 09:10 |
0.6976 28.05.25 |
0.4418 07.04.25 |
15'590'065 |
|
Beiersdorf I 05.06.2025 / 17:30:00 |
118.55 | -0.42% |
120.15 10:46 |
118.23 16:18 |
137.70 05.03.25 |
110.95 09.04.25 |
136'362 |
|
Besi Br Rg 05.06.2025 / 17:30:00 |
110.50 | 2.22% |
111.50 11:26 |
108.35 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
207'474 |
|
bioMerieux 05.06.2025 / 17:30:00 |
120.20 | 1.48% |
120.60 12:57 |
118.30 09:14 |
120.80 16.05.25 |
101.7 03.01.25 |
256'977 |
|
Bk of IE Grp Rg 05.06.2025 / 17:28:00 |
12.448 | 3.64% |
12.500 16:46 |
11.930 09:43 |
12.625 07.03.25 |
8.339 02.01.25 |
656'432 |