×
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 |
|---|---|---|---|---|---|---|---|
|
BMW I 05.06.2025 / 17:30:00 |
76.86 | -0.47% | -0.36 | 76.98 | 76.98 | 0 | |
|
BNP Paribas A 05.06.2025 / 17:30:00 |
77.26 | 0.91% | 0.70 | 77.50 | 77.50 | 0 | |
|
Bouygues 05.06.2025 / 17:30:00 |
38.24 | 1.11% | 0.42 | 38.35 | 38.35 | 0 | |
|
BPER Banca N 05.06.2025 / 17:30:00 |
7.834 | 2.06% | 0.16 | 7.844 | 7.844 | 0 | |
|
Brenntag N 05.06.2025 / 17:30:00 |
60.50 | 0.57% | 0.34 | 60.54 | 60.54 | 0 | |
|
BrunelloCucinelli N 05.06.2025 / 17:30:00 |
104.00 | -2.19% | -2.33 | 103.35 | 103.35 | 0 | |
|
Bureau Veritas 05.06.2025 / 17:30:00 |
30.02 | -0.89% | -0.27 | 30.02 | 30.02 | 0 | |
|
Buzzi N 05.06.2025 / 17:30:00 |
46.62 | 3.37% | 1.52 | 46.48 | 46.48 | 0 | |
|
CA Imm Anlagen I 05.06.2025 / 17:30:00 |
23.58 | 0.17% | 0.04 | 23.48 | 23.66 | 0 | |
|
Cairn Homes Rg 05.06.2025 / 17:28:00 |
2.205 | 0.92% | 0.02 | 2.205 | 2.255 | 0 | |
|
Caixabank 05.06.2025 / 17:30:00 |
7.589 | 2.71% | 0.20 | 7.610 | 7.610 | 0 | |
|
Capgemini 05.06.2025 / 17:30:00 |
147.55 | 0.27% | 0.40 | 147.45 | 147.45 | 0 | |
|
Cellnex Telecom Br 05.06.2025 / 17:30:00 |
34.06 | 0.03% | 0.01 | 34.05 | 34.07 | 0 | |
|
Cie Automotive Br 05.06.2025 / 17:30:00 |
24.10 | 0.00% | 0.00 | 24.10 | 24.15 | 0 | |
|
Colruyt 05.06.2025 / 17:30:00 |
40.42 | 0.75% | 0.30 | 40.40 | 40.44 | 0 | |
|
Commerzbank I 05.06.2025 / 17:30:00 |
27.85 | 3.34% | 0.90 | 27.95 | 27.95 | 0 | |
|
Continental I 05.06.2025 / 17:30:00 |
76.31 | -0.09% | -0.07 | 76.44 | 76.44 | 0 | |
|
Corticeira Amorim N 05.06.2025 / 17:30:00 |
7.850 | 1.29% | 0.10 | 7.850 | 7.880 | 0 | |
|
Covestro I 05.06.2025 / 17:30:00 |
60.08 | 0.00% | 0.00 | 60.04 | 61.28 | 0 | |
|
Credit Agricole 05.06.2025 / 17:30:00 |
16.180 | 0.34% | 0.06 | 16.215 | 16.215 | 0 | |
|
CTS Eventim I 05.06.2025 / 17:30:00 |
109.20 | 1.02% | 1.10 | 109.10 | 109.10 | 0 | |
|
CTT Rg 05.06.2025 / 17:30:00 |
7.550 | -1.24% | -0.10 | 7.540 | 7.590 | 0 | |
|
CVC Cptl Rg 05.06.2025 / 17:30:00 |
16.175 | -1.34% | -0.22 | 16.170 | 16.220 | 0 | |
|
D'Ieteren Grp 05.06.2025 / 17:30:00 |
181.80 | 1.56% | 2.80 | 181.70 | 181.90 | 0 | |
|
Daimler Tr Hldg N 05.06.2025 / 17:30:00 |
37.47 | 0.05% | 0.02 | 37.33 | 37.33 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AB InBev 05.06.2025 / 17:30:00 |
62.28 | 30.41% | 7.53% | 0.73% | 5.10% | 9.61% | 6.66% | 21.11% |
|
REN Rg 05.06.2025 / 17:30:00 |
2.978 | 30.29% | 27.20% | 2.32% | 4.75% | 10.89% | 28.48% | 3.05% |
|
Banco BPM Rg 05.06.2025 / 17:30:00 |
10.310 | 30.00% | 112.56% | 1.80% | 4.65% | 5.96% | 58.37% | 222.06% |
|
Endesa Br 05.06.2025 / 17:30:00 |
27.11 | 29.52% | 45.66% | 0.95% | 6.69% | 23.00% | 44.63% | 32.57% |
|
AIB Grp Rg 05.06.2025 / 17:28:00 |
7.088 | 29.27% | 77.67% | 3.09% | 12.99% | 7.02% | 38.70% | 181.91% |
|
BNP Paribas A 05.06.2025 / 17:30:00 |
77.26 | 28.95% | 22.32% | 0.26% | 0.34% | 4.86% | 15.39% | 45.66% |
|
Origin Enterpris Rg 05.06.2025 / 17:28:00 |
3.590 | 28.80% | 2.89% | 2.43% | 0.98% | 20.27% | 16.18% | -19.20% |
|
voestalpine I 05.06.2025 / 17:30:00 |
23.30 | 28.24% | -18.02% | -1.02% | -0.47% | -5.82% | -11.54% | -17.00% |
|
Hera N 05.06.2025 / 17:30:00 |
4.330 | 27.77% | 47.19% | 0.19% | 3.44% | 13.47% | 25.00% | 30.69% |
|
Italgas Rg 05.06.2025 / 17:30:00 |
6.765 | 27.74% | 32.72% | -4.11% | -6.88% | 9.60% | 36.06% | 15.40% |
|
Vinci 05.06.2025 / 17:30:00 |
126.68 | 27.56% | 12.00% | -1.19% | 0.86% | 8.87% | 11.36% | 40.87% |
|
Knorr-Bremse I 05.06.2025 / 17:30:00 |
89.53 | 27.19% | 51.07% | -1.02% | 3.50% | 0.42% | 25.47% | 34.39% |
|
Andritz I 05.06.2025 / 17:30:00 |
61.10 | 26.95% | 9.69% | -0.33% | -0.24% | 4.53% | 7.52% | 39.91% |
|
Buzzi N 05.06.2025 / 17:30:00 |
46.62 | 26.90% | 63.23% | 1.08% | -2.83% | -6.85% | 21.34% | 153.37% |
|
Deutsche Boerse N 05.06.2025 / 17:30:00 |
282.20 | 26.69% | 51.44% | -0.49% | -1.81% | 7.14% | 50.03% | 81.42% |
|
Intesa Sanpaolo N 05.06.2025 / 17:30:00 |
4.936 | 26.22% | 84.10% | 1.72% | 2.62% | 4.78% | 36.67% | 147.67% |
|
Bca Mediolanum N 05.06.2025 / 17:30:00 |
14.520 | 26.19% | 69.55% | -0.92% | 3.05% | 5.68% | 32.85% | 99.75% |
|
Safran 05.06.2025 / 17:30:00 |
264.90 | 25.66% | 66.47% | 1.81% | 5.85% | 8.03% | 25.57% | 175.28% |
|
BPER Banca N 05.06.2025 / 17:30:00 |
7.834 | 25.24% | 153.68% | 0.93% | 3.35% | 7.43% | 60.20% | 312.02% |
|
Ryanair Hldgs Rg 05.06.2025 / 17:28:00 |
23.75 | 23.94% | 23.75% | -0.13% | 7.22% | 16.19% | 32.33% | 70.88% |
|
Valmet Corporat Rg 05.06.2025 / 17:25:00 |
28.30 | 23.93% | 10.97% | -0.07% | 2.55% | 4.81% | 17.33% | 6.53% |
|
ENGIE 05.06.2025 / 17:30:00 |
19.228 | 23.55% | 19.37% | 1.67% | 6.54% | 10.98% | 24.57% | 52.21% |
|
AXA 05.06.2025 / 17:30:00 |
42.59 | 23.48% | 43.81% | 2.58% | 3.44% | 10.05% | 27.51% | 80.43% |
|
Wienerberger I 05.06.2025 / 17:30:00 |
32.72 | 22.72% | 7.68% | -1.27% | 0.74% | -4.05% | -4.55% | 28.33% |
|
Snam N 05.06.2025 / 17:30:00 |
5.182 | 22.58% | 12.78% | -0.88% | 1.01% | 12.48% | 15.98% | -1.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 05.06.2025 / 17:30:00 |
76.86 | -0.47% |
77.86 09:03 |
75.98 16:02 |
88.26 11.03.25 |
62.96 09.04.25 |
681'453 |
|
BNP Paribas A 05.06.2025 / 17:30:00 |
77.26 | 0.91% |
77.67 10:59 |
76.62 09:11 |
81.93 26.03.25 |
57.91 02.01.25 |
1'823'737 |
|
Bouygues 05.06.2025 / 17:30:00 |
38.24 | 1.11% |
38.43 14:49 |
37.98 09:04 |
39.73 23.05.25 |
28.31 13.01.25 |
286'319 |
|
BPER Banca N 05.06.2025 / 17:30:00 |
7.834 | 2.06% |
7.848 16:41 |
7.654 09:31 |
8.040 12.05.25 |
5.314 07.04.25 |
3'554'050 |
|
Brenntag N 05.06.2025 / 17:30:00 |
60.50 | 0.57% |
61.10 14:49 |
60.14 15:54 |
68.72 06.03.25 |
51.72 07.04.25 |
182'277 |
|
BrunelloCucinelli N 05.06.2025 / 17:30:00 |
104.00 | -2.19% |
107.10 09:05 |
103.45 16:36 |
133.30 14.02.25 |
88.22 07.04.25 |
115'498 |
|
Bureau Veritas 05.06.2025 / 17:30:00 |
30.02 | -0.89% |
30.36 09:16 |
29.92 16:34 |
31.54 15.01.25 |
24.22 07.04.25 |
518'080 |
|
Buzzi N 05.06.2025 / 17:30:00 |
46.62 | 3.37% |
47.14 14:50 |
45.38 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
465'607 |
|
CA Imm Anlagen I 05.06.2025 / 17:30:00 |
23.58 | 0.17% |
23.90 13:06 |
23.46 15:34 |
24.88 30.05.25 |
20.22 09.04.25 |
12'030 |
|
Cairn Homes Rg 05.06.2025 / 17:28:00 |
2.205 | 0.92% |
2.225 17:07 |
2.175 09:38 |
2.355 02.01.25 |
1.728 09.04.25 |
226'503 |
|
Caixabank 05.06.2025 / 17:30:00 |
7.589 | 2.71% |
7.614 16:41 |
7.364 09:12 |
7.797 21.05.25 |
5.022 02.01.25 |
4'779'047 |
|
Capgemini 05.06.2025 / 17:30:00 |
147.55 | 0.27% |
149.70 11:42 |
146.65 15:57 |
186.65 14.02.25 |
112.3 07.04.25 |
200'222 |
|
Cellnex Telecom Br 05.06.2025 / 17:30:00 |
34.06 | 0.03% |
34.54 14:49 |
33.81 09:06 |
35.95 02.05.25 |
28.38 08.01.25 |
498'014 |
|
Cie Automotive Br 05.06.2025 / 17:30:00 |
24.10 | 0.00% |
24.25 10:34 |
23.95 15:55 |
26.25 27.01.25 |
20.25 07.04.25 |
19'898 |
|
Colruyt 05.06.2025 / 17:30:00 |
40.42 | 0.75% |
40.44 14:41 |
39.96 09:04 |
42.96 24.04.25 |
34.5 09.01.25 |
20'226 |
|
Commerzbank I 05.06.2025 / 17:30:00 |
27.85 | 3.34% |
28.04 15:55 |
26.91 09:31 |
28.04 05.06.25 |
15.205 02.01.25 |
3'357'185 |
|
Continental I 05.06.2025 / 17:30:00 |
76.31 | -0.09% |
76.81 10:34 |
75.62 15:54 |
78.68 29.05.25 |
55.68 07.04.25 |
117'524 |
|
Corticeira Amorim N 05.06.2025 / 17:30:00 |
7.850 | 1.29% |
7.880 16:03 |
7.775 09:58 |
8.550 19.02.25 |
7.03 07.04.25 |
14'828 |
|
Covestro I 05.06.2025 / 17:30:00 |
60.08 | 0.00% |
60.10 15:01 |
60.08 12:26 |
60.30 06.05.25 |
55.5 08.01.25 |
1'174 |
|
Credit Agricole 05.06.2025 / 17:30:00 |
16.180 | 0.34% |
16.195 16:41 |
16.070 15:31 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'732'550 |
|
CTS Eventim I 05.06.2025 / 17:30:00 |
109.20 | 1.02% |
110.40 14:26 |
108.20 09:08 |
114.10 20.05.25 |
82.05 02.01.25 |
63'108 |
|
CTT Rg 05.06.2025 / 17:30:00 |
7.550 | -1.24% |
7.680 09:00 |
7.520 16:55 |
7.830 07.05.25 |
5.2 13.01.25 |
172'297 |
|
CVC Cptl Rg 05.06.2025 / 17:30:00 |
16.175 | -1.34% |
16.500 11:42 |
16.080 16:03 |
23.55 06.02.25 |
13.095 07.04.25 |
62'784 |
|
D'Ieteren Grp 05.06.2025 / 17:30:00 |
181.80 | 1.56% |
182.30 14:49 |
178.70 09:00 |
187.50 14.05.25 |
140 07.04.25 |
9'060 |
|
Daimler Tr Hldg N 05.06.2025 / 17:30:00 |
37.47 | 0.05% |
38.36 09:54 |
37.14 15:46 |
45.33 06.03.25 |
30.79 07.04.25 |
935'306 |