×
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
- 17.09.2025 - 10:17:08
- 21'027.68
- 0.15%
- 31.99
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 17.09.2025 / 10:02:07 |
631.00 | -0.09% | -0.60 | 630.40 | 631.20 | 3'685 | |
|
Asm Int Rg 17.09.2025 / 10:02:06 |
455.30 | -0.04% | -0.20 | 455.00 | 455.30 | 17'215 | |
|
ASML Hldg Br Rg 17.09.2025 / 10:02:09 |
736.70 | 0.14% | 1.00 | 736.60 | 736.80 | 54'898 | |
|
ASR Rg 17.09.2025 / 10:01:01 |
56.78 | -0.16% | -0.09 | 56.76 | 56.80 | 25'832 | |
|
AT & S Austria Te I 17.09.2025 / 10:02:08 |
20.40 | 1.24% | 0.25 | 20.35 | 20.50 | 2'116 | |
|
AXA 17.09.2025 / 10:02:05 |
39.69 | 0.00% | 0.00 | 39.68 | 39.70 | 120'349 | |
|
Azelis Group 17.09.2025 / 10:02:00 |
12.270 | 0.16% | 0.02 | 12.250 | 12.290 | 10'801 | |
|
Banca Generali N 17.09.2025 / 10:01:47 |
49.55 | -1.05% | -0.53 | 49.52 | 49.58 | 13'962 | |
|
Banca MPS Rg 17.09.2025 / 10:02:06 |
8.174 | -0.05% | 0.00 | 8.172 | 8.176 | 1'607'551 | |
|
Banco BPM Rg 17.09.2025 / 10:01:53 |
12.823 | 0.10% | 0.01 | 12.815 | 12.820 | 521'463 | |
|
Banco Sabadell Br 17.09.2025 / 10:01:05 |
3.222 | -1.10% | -0.04 | 3.220 | 3.223 | 1'151'063 | |
|
Banco Santander Rg 17.09.2025 / 10:01:56 |
8.411 | -0.05% | 0.00 | 8.408 | 8.411 | 1'468'120 | |
|
Bankinter Br 17.09.2025 / 10:02:07 |
12.995 | -0.19% | -0.03 | 12.990 | 13.005 | 94'228 | |
|
BASF N 17.09.2025 / 10:02:09 |
43.48 | -0.32% | -0.14 | 43.47 | 43.49 | 81'790 | |
|
BAWAG Group I 17.09.2025 / 10:01:11 |
109.05 | -0.59% | -0.65 | 108.90 | 109.10 | 9'983 | |
|
Bayer N 17.09.2025 / 10:02:03 |
26.93 | 0.17% | 0.05 | 26.92 | 26.94 | 123'181 | |
|
BBVA Rg 17.09.2025 / 10:01:21 |
16.170 | -0.05% | -0.01 | 16.160 | 16.165 | 849'806 | |
|
Bca Mediolanum N 17.09.2025 / 10:02:09 |
17.035 | -0.32% | -0.06 | 17.030 | 17.040 | 28'793 | |
|
Bca Pop. Sondrio N 17.09.2025 / 10:01:41 |
13.165 | -0.11% | -0.02 | 13.155 | 13.170 | 51'500 | |
|
BCP R 17.09.2025 / 10:01:11 |
0.7108 | -0.34% | 0.00 | 0.7104 | 0.7112 | 347'209 | |
|
Beiersdorf I 17.09.2025 / 10:02:11 |
92.00 | -0.48% | -0.44 | 91.98 | 92.02 | 115'164 | |
|
Besi Br Rg 17.09.2025 / 10:02:09 |
114.45 | -1.76% | -2.05 | 114.40 | 114.50 | 52'685 | |
|
bioMerieux 17.09.2025 / 10:02:01 |
113.95 | 0.66% | 0.75 | 113.90 | 114.00 | 12'463 | |
|
Bk of IE Grp Rg 17.09.2025 / 10:01:31 |
13.240 | 0.00% | 0.00 | 13.230 | 13.250 | 39'676 | |
|
BMW I 17.09.2025 / 10:02:02 |
83.18 | 0.39% | 0.32 | 83.16 | 83.22 | 43'706 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bca Pop. Sondrio N 17.09.2025 / 10:01:41 |
13.165 | 62.27% | 124.91% | 2.77% | 4.84% | 12.96% | 93.04% | 268.65% |
|
voestalpine I 17.09.2025 / 09:58:59 |
29.00 | 58.02% | 1.02% | 2.65% | 2.98% | 22.88% | 36.02% | 47.80% |
|
PORR I 17.09.2025 / 09:55:48 |
27.83 | 56.78% | 118.16% | -2.11% | -11.95% | 3.15% | 97.62% | 156.47% |
|
UNIQA Insur Gr I 17.09.2025 / 09:51:40 |
12.180 | 56.70% | 62.57% | -1.30% | -6.16% | 10.13% | 62.18% | 79.62% |
|
Mapfre Rg 17.09.2025 / 10:02:05 |
3.786 | 54.85% | 95.52% | -1.56% | -2.02% | 11.42% | 59.48% | 121.14% |
|
BCP R 17.09.2025 / 10:01:11 |
0.7108 | 53.84% | 160.77% | -0.81% | -9.49% | 9.27% | 70.09% | 394.59% |
|
Orion-B Rg 17.09.2025 / 09:59:29 |
65.80 | 53.14% | 66.79% | -0.15% | -5.32% | 4.49% | 40.78% | 49.43% |
|
Mediobanca N 17.09.2025 / 10:01:50 |
21.53 | 53.00% | 92.12% | 3.24% | 1.03% | 8.33% | 41.83% | 154.06% |
|
Acciona Br 17.09.2025 / 10:02:07 |
166.45 | 52.72% | 24.31% | -1.86% | -6.23% | 10.52% | 27.60% | -18.05% |
|
BPER Banca N 17.09.2025 / 10:02:10 |
9.342 | 52.44% | 208.78% | 2.38% | 3.02% | 23.02% | 87.93% | 454.12% |
|
Bk of IE Grp Rg 17.09.2025 / 10:01:31 |
13.240 | 51.00% | 59.94% | -2.47% | 1.30% | 13.84% | 32.40% | 89.14% |
|
Waertsilae Rg 17.09.2025 / 10:02:05 |
25.53 | 49.40% | 95.05% | -0.39% | 5.41% | 30.76% | 35.87% | 242.87% |
|
Bca Mediolanum N 17.09.2025 / 10:02:09 |
17.035 | 49.19% | 100.46% | -0.44% | -2.07% | 18.50% | 54.09% | 161.55% |
|
Italgas Rg 17.09.2025 / 10:02:03 |
7.510 | 48.12% | 53.90% | -1.48% | -1.18% | 6.79% | 49.35% | 56.27% |
|
LEGRAND 17.09.2025 / 10:01:13 |
137.65 | 46.43% | 46.12% | 0.57% | 5.34% | 26.57% | 34.06% | 98.17% |
|
Poste Italiane N 17.09.2025 / 10:01:58 |
19.975 | 46.34% | 93.92% | 1.05% | -1.70% | 11.72% | 62.53% | 143.29% |
|
Raiff Bank Int I 17.09.2025 / 10:00:20 |
28.35 | 45.99% | 53.44% | -2.11% | -7.32% | 12.59% | 59.94% | 126.57% |
|
Vienna Insur Gr I 17.09.2025 / 09:48:06 |
43.75 | 44.91% | 65.28% | -0.46% | -7.60% | 3.37% | 45.11% | 90.85% |
|
UNIPOL N 17.09.2025 / 10:01:03 |
17.323 | 44.36% | 236.01% | -0.46% | -5.07% | 2.47% | 69.50% | 297.22% |
|
Sonae Rg 17.09.2025 / 10:02:10 |
1.319 | 43.51% | 45.33% | 2.81% | -1.05% | 10.28% | 37.97% | 39.93% |
|
Neste Rg 17.09.2025 / 10:01:39 |
17.365 | 42.90% | -46.43% | 4.33% | 17.63% | 51.07% | 6.11% | -60.59% |
|
Prosus Rg-N 17.09.2025 / 10:01:49 |
55.56 | 41.96% | 102.41% | 3.98% | 5.55% | 15.78% | 70.81% | 106.89% |
|
Intesa Sanpaolo N 17.09.2025 / 10:02:10 |
5.458 | 41.94% | 107.04% | 0.43% | -2.13% | 13.00% | 44.70% | 186.00% |
|
ING Group Rg 17.09.2025 / 10:01:47 |
21.50 | 41.79% | 59.05% | 1.47% | 1.14% | 17.29% | 30.42% | 119.02% |
|
Orange 17.09.2025 / 10:02:03 |
13.685 | 41.67% | 32.18% | -0.33% | -5.49% | 8.27% | 25.46% | 35.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 17.09.2025 / 10:02:07 |
631.00 | -0.09% |
632.20 09:05 |
627.70 09:43 |
665.00 10.09.25 |
456.5 04.07.25 |
3'685 |
|
Asm Int Rg 17.09.2025 / 10:02:06 |
455.30 | -0.04% |
458.65 09:00 |
453.70 09:15 |
637.40 16.01.25 |
335 07.04.25 |
17'215 |
|
ASML Hldg Br Rg 17.09.2025 / 10:02:09 |
736.70 | 0.14% |
738.55 09:52 |
729.90 09:02 |
756.10 16.09.25 |
508.5 07.04.25 |
54'898 |
|
ASR Rg 17.09.2025 / 10:01:01 |
56.78 | -0.16% |
57.00 09:00 |
56.52 09:42 |
66.26 08.08.25 |
44.86 08.01.25 |
25'832 |
|
AT & S Austria Te I 17.09.2025 / 10:02:08 |
20.40 | 1.24% |
20.40 09:28 |
20.40 09:28 |
22.75 30.07.25 |
10.48 07.04.25 |
2'116 |
|
AXA 17.09.2025 / 10:02:05 |
39.69 | 0.00% |
39.89 09:03 |
39.64 09:42 |
43.60 15.08.25 |
33.17 13.01.25 |
120'349 |
|
Azelis Group 17.09.2025 / 10:02:00 |
12.270 | 0.16% |
12.280 09:46 |
12.150 09:16 |
20.98 17.02.25 |
11.7 11.09.25 |
10'801 |
|
Banca Generali N 17.09.2025 / 10:01:47 |
49.55 | -1.05% |
50.30 09:01 |
49.52 09:54 |
57.65 12.05.25 |
41.92 07.04.25 |
13'962 |
|
Banca MPS Rg 17.09.2025 / 10:02:06 |
8.174 | -0.05% |
8.237 09:16 |
8.093 09:48 |
8.585 25.08.25 |
5.551 07.04.25 |
1'607'551 |
|
Banco BPM Rg 17.09.2025 / 10:01:53 |
12.823 | 0.10% |
12.855 09:00 |
12.775 09:07 |
12.948 16.09.25 |
7.398 07.04.25 |
521'463 |
|
Banco Sabadell Br 17.09.2025 / 10:01:05 |
3.222 | -1.10% |
3.273 09:00 |
3.217 09:20 |
3.482 15.08.25 |
1.795 02.01.25 |
1'151'063 |
|
Banco Santander Rg 17.09.2025 / 10:01:56 |
8.411 | -0.05% |
8.434 09:27 |
8.385 09:37 |
8.632 15.09.25 |
4.256 02.01.25 |
1'468'120 |
|
Bankinter Br 17.09.2025 / 10:02:07 |
12.995 | -0.19% |
13.070 09:00 |
12.965 09:49 |
13.280 15.09.25 |
7.324 02.01.25 |
94'228 |
|
BASF N 17.09.2025 / 10:02:09 |
43.48 | -0.32% |
43.75 09:38 |
43.27 09:26 |
55.06 06.03.25 |
37.44 07.04.25 |
81'790 |
|
BAWAG Group I 17.09.2025 / 10:01:11 |
109.05 | -0.59% |
110.40 09:15 |
108.80 09:43 |
117.60 15.08.25 |
77.35 07.04.25 |
9'983 |
|
Bayer N 17.09.2025 / 10:02:03 |
26.93 | 0.17% |
27.02 09:00 |
26.77 09:26 |
29.78 28.07.25 |
18.39 07.04.25 |
123'181 |
|
BBVA Rg 17.09.2025 / 10:01:21 |
16.170 | -0.05% |
16.283 09:00 |
16.125 09:42 |
16.695 15.08.25 |
8.966 02.01.25 |
849'806 |
|
Bca Mediolanum N 17.09.2025 / 10:02:09 |
17.035 | -0.32% |
17.220 09:00 |
16.990 09:42 |
17.660 25.08.25 |
11.26 02.01.25 |
28'793 |
|
Bca Pop. Sondrio N 17.09.2025 / 10:01:41 |
13.165 | -0.11% |
13.280 09:00 |
13.105 09:42 |
13.405 15.09.25 |
7.855 02.01.25 |
51'500 |
|
BCP R 17.09.2025 / 10:01:11 |
0.7108 | -0.34% |
0.7176 09:00 |
0.7080 09:37 |
0.7992 21.08.25 |
0.4418 07.04.25 |
347'209 |
|
Beiersdorf I 17.09.2025 / 10:02:11 |
92.00 | -0.48% |
92.86 09:02 |
91.34 09:00 |
137.70 05.03.25 |
91.34 17.09.25 |
115'164 |
|
Besi Br Rg 17.09.2025 / 10:02:09 |
114.45 | -1.76% |
117.10 09:00 |
113.85 09:26 |
152.70 07.01.25 |
79.86 09.04.25 |
52'685 |
|
bioMerieux 17.09.2025 / 10:02:01 |
113.95 | 0.66% |
114.10 09:57 |
112.80 09:16 |
128.30 20.08.25 |
101.7 03.01.25 |
12'463 |
|
Bk of IE Grp Rg 17.09.2025 / 10:01:31 |
13.240 | 0.00% |
13.365 09:09 |
13.200 09:42 |
13.695 11.09.25 |
8.339 02.01.25 |
39'676 |
|
BMW I 17.09.2025 / 10:02:02 |
83.18 | 0.39% |
83.80 09:41 |
83.08 09:56 |
91.71 22.08.25 |
62.96 09.04.25 |
43'706 |