×
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
- 15.04.2025 - 17:30:06
- 19'115.16
- 1.63%
- 306.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 15.04.2025 / 17:30:00 |
70.10 | 2.19% | 1.50 | 70.14 | 70.14 | 0 | |
|
BNP Paribas A 15.04.2025 / 17:30:00 |
70.54 | 2.90% | 1.99 | 70.58 | 70.58 | 0 | |
|
Bouygues 15.04.2025 / 17:30:00 |
36.71 | 2.51% | 0.90 | 36.74 | 36.74 | 0 | |
|
BPER Banca N 15.04.2025 / 17:30:00 |
6.644 | 3.42% | 0.22 | 6.626 | 6.626 | 0 | |
|
Brenntag N 15.04.2025 / 17:30:00 |
56.82 | 0.57% | 0.32 | 57.10 | 57.10 | 0 | |
|
BrunelloCucinelli N 15.04.2025 / 17:30:00 |
95.59 | 0.37% | 0.35 | 95.88 | 95.88 | 0 | |
|
Bureau Veritas 15.04.2025 / 17:30:00 |
26.75 | 0.98% | 0.26 | 26.74 | 26.76 | 0 | |
|
Buzzi N 15.04.2025 / 17:30:00 |
46.36 | 3.34% | 1.50 | 46.28 | 46.28 | 0 | |
|
CA Imm Anlagen I 15.04.2025 / 17:30:00 |
23.91 | 3.96% | 0.91 | 23.44 | 24.38 | 0 | |
|
Cairn Homes Rg 15.04.2025 / 17:28:00 |
1.916 | 2.96% | 0.06 | 1.876 | 1.916 | 0 | |
|
Caixabank 15.04.2025 / 17:30:00 |
6.896 | 3.45% | 0.23 | 6.854 | 6.854 | 0 | |
|
Capgemini 15.04.2025 / 17:30:00 |
130.00 | 0.97% | 1.25 | 130.30 | 130.30 | 0 | |
|
Cellnex Telecom Br 15.04.2025 / 17:30:00 |
33.61 | 3.45% | 1.12 | 33.67 | 33.67 | 0 | |
|
Cie Automotive Br 15.04.2025 / 17:30:00 |
21.75 | 0.46% | 0.10 | 21.70 | 22.15 | 0 | |
|
Colruyt 15.04.2025 / 17:30:00 |
41.48 | 2.32% | 0.94 | 41.48 | 41.48 | 0 | |
|
Commerzbank I 15.04.2025 / 17:30:00 |
22.64 | 2.79% | 0.62 | 22.62 | 22.64 | 0 | |
|
Continental I 15.04.2025 / 17:30:00 |
64.54 | 2.80% | 1.76 | 64.46 | 64.46 | 0 | |
|
Corticeira Amorim N 15.04.2025 / 17:30:00 |
7.410 | -0.54% | -0.04 | 7.260 | 7.590 | 0 | |
|
Covestro I 15.04.2025 / 17:30:00 |
58.43 | -0.12% | -0.07 | 58.40 | 59.56 | 0 | |
|
Credit Agricole 15.04.2025 / 17:30:00 |
16.160 | 2.51% | 0.40 | 16.100 | 16.100 | 0 | |
|
CTS Eventim I 15.04.2025 / 17:30:00 |
97.60 | 1.83% | 1.75 | 97.55 | 97.70 | 0 | |
|
CTT Rg 15.04.2025 / 17:30:00 |
7.085 | 3.73% | 0.26 | 7.120 | 7.120 | 0 | |
|
CVC Cptl Rg 15.04.2025 / 17:30:00 |
15.525 | 2.88% | 0.44 | 15.520 | 15.520 | 0 | |
|
D'Ieteren Grp 15.04.2025 / 17:30:00 |
166.40 | 1.77% | 2.90 | 167.20 | 167.20 | 0 | |
|
Daimler Tr Hldg N 15.04.2025 / 17:30:00 |
34.06 | 0.98% | 0.33 | 34.13 | 34.13 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bca Mediolanum N 15.04.2025 / 17:30:00 |
13.590 | 15.28% | 54.90% | 7.35% | -6.08% | 5.68% | 37.34% | 73.92% |
|
Mota Engil Rg 15.04.2025 / 17:30:00 |
3.506 | 15.26% | -15.33% | 11.23% | 2.88% | 15.71% | -17.08% | 141.22% |
|
Banco BPM Rg 15.04.2025 / 17:30:00 |
9.300 | 15.01% | 88.05% | 12.88% | -8.78% | 11.14% | 51.77% | 193.30% |
|
RWE I 15.04.2025 / 17:30:00 |
33.62 | 14.92% | -19.92% | 6.06% | 0.99% | 14.37% | 5.39% | -17.35% |
|
Orion-B Rg 15.04.2025 / 17:25:00 |
49.68 | 14.66% | 24.88% | -1.82% | -11.63% | 0.18% | 52.11% | 14.53% |
|
AB InBev 15.04.2025 / 17:30:00 |
55.98 | 14.59% | -5.51% | 1.97% | -3.47% | 20.32% | 3.94% | 1.08% |
|
Altri Rg 15.04.2025 / 17:30:00 |
6.136 | 14.27% | 32.22% | 2.74% | 0.71% | 12.95% | 23.34% | 33.72% |
|
Allianz N 15.04.2025 / 17:30:00 |
342.70 | 13.83% | 39.03% | 5.28% | -4.46% | 12.55% | 32.32% | 53.63% |
|
Fresenius I 15.04.2025 / 17:30:00 |
39.04 | 13.75% | 34.87% | 5.00% | -2.18% | 7.64% | 46.71% | 11.75% |
|
ASR Rg 15.04.2025 / 17:30:00 |
52.87 | 13.74% | 21.89% | 6.72% | -0.53% | 12.06% | 18.75% | 14.46% |
|
Aedifica 15.04.2025 / 17:30:00 |
65.45 | 13.60% | 0.90% | 7.78% | 5.31% | 14.22% | 13.83% | -43.47% |
|
Mapfre Rg 15.04.2025 / 17:30:00 |
2.862 | 13.38% | 43.15% | 6.87% | -1.85% | 8.25% | 32.01% | 47.64% |
|
OMV I 15.04.2025 / 17:30:00 |
42.70 | 13.12% | 6.25% | 0.66% | -5.82% | 10.22% | -3.00% | -6.17% |
|
Hera N 15.04.2025 / 17:30:00 |
3.951 | 13.08% | 30.27% | 5.90% | 1.49% | 11.96% | 26.63% | 7.68% |
|
Koninkl KPN Br Rg 15.04.2025 / 17:30:00 |
4.018 | 13.06% | 27.28% | 4.68% | 5.99% | 12.20% | 19.16% | 14.40% |
|
Siemens Energy N 15.04.2025 / 17:30:00 |
58.28 | 12.97% | 374.16% | 14.45% | -4.18% | 13.01% | 235.81% | 198.08% |
|
Ageas 15.04.2025 / 17:30:00 |
51.68 | 12.87% | 34.32% | 0.88% | -6.34% | 5.89% | 20.54% | 13.16% |
|
Nemetschek I 15.04.2025 / 17:30:00 |
108.20 | 12.67% | 34.34% | 8.72% | -6.08% | -0.87% | 25.96% | 28.69% |
|
Redeia Corp Br 15.04.2025 / 17:30:00 |
19.070 | 12.25% | 24.78% | 4.55% | 7.62% | 18.37% | 22.39% | -4.01% |
|
Origin Enterpris Rg 15.04.2025 / 17:28:00 |
3.115 | 12.14% | -10.42% | 1.96% | 3.40% | 13.89% | -4.23% | -28.69% |
|
Knorr-Bremse I 15.04.2025 / 17:30:00 |
80.78 | 12.10% | 33.14% | 7.41% | -16.08% | 14.01% | 16.90% | 14.69% |
|
Wienerberger I 15.04.2025 / 17:30:00 |
30.38 | 12.04% | -1.69% | 6.82% | -15.70% | 12.60% | -6.52% | 9.64% |
|
Sonae Rg 15.04.2025 / 17:30:00 |
1.023 | 12.00% | 13.42% | -0.87% | 0.20% | 13.16% | 15.72% | -1.58% |
|
Colruyt 15.04.2025 / 17:30:00 |
41.48 | 11.77% | -0.77% | 1.67% | 8.61% | 14.43% | 2.62% | 12.33% |
|
Iberdrola 15.04.2025 / 17:30:00 |
15.188 | 11.74% | 25.32% | 5.40% | 8.21% | 13.74% | 36.46% | 42.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 15.04.2025 / 17:30:00 |
70.10 | 2.19% |
71.65 10:00 |
69.36 16:19 |
88.26 11.03.25 |
62.96 09.04.25 |
691'348 |
|
BNP Paribas A 15.04.2025 / 17:30:00 |
70.54 | 2.90% |
70.68 15:52 |
68.58 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
1'427'316 |
|
Bouygues 15.04.2025 / 17:30:00 |
36.71 | 2.51% |
36.72 17:24 |
35.74 09:00 |
37.18 02.04.25 |
28.31 13.01.25 |
277'008 |
|
BPER Banca N 15.04.2025 / 17:30:00 |
6.644 | 3.42% |
6.660 17:24 |
6.475 09:00 |
7.810 26.03.25 |
5.314 07.04.25 |
3'788'519 |
|
Brenntag N 15.04.2025 / 17:30:00 |
56.82 | 0.57% |
57.22 11:29 |
56.27 14:29 |
68.72 06.03.25 |
51.72 07.04.25 |
157'117 |
|
BrunelloCucinelli N 15.04.2025 / 17:30:00 |
95.59 | 0.37% |
96.28 16:15 |
91.74 09:07 |
133.30 14.02.25 |
88.22 07.04.25 |
194'483 |
|
Bureau Veritas 15.04.2025 / 17:30:00 |
26.75 | 0.98% |
26.79 17:04 |
26.45 14:29 |
31.54 15.01.25 |
24.22 07.04.25 |
287'759 |
|
Buzzi N 15.04.2025 / 17:30:00 |
46.36 | 3.34% |
47.06 16:03 |
44.92 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
428'834 |
|
CA Imm Anlagen I 15.04.2025 / 17:30:00 |
23.91 | 3.96% |
23.96 17:13 |
23.28 09:16 |
24.00 07.02.25 |
20.22 09.04.25 |
14'580 |
|
Cairn Homes Rg 15.04.2025 / 17:28:00 |
1.916 | 2.96% |
1.926 16:11 |
1.854 09:14 |
2.355 02.01.25 |
1.728 09.04.25 |
231'712 |
|
Caixabank 15.04.2025 / 17:30:00 |
6.896 | 3.45% |
6.936 15:09 |
6.706 09:18 |
7.534 19.03.25 |
5.022 02.01.25 |
6'506'946 |
|
Capgemini 15.04.2025 / 17:30:00 |
130.00 | 0.97% |
130.30 17:24 |
128.35 14:20 |
186.65 14.02.25 |
112.3 07.04.25 |
181'842 |
|
Cellnex Telecom Br 15.04.2025 / 17:30:00 |
33.61 | 3.45% |
33.72 17:05 |
32.74 09:00 |
35.94 04.04.25 |
28.38 08.01.25 |
1'366'722 |
|
Cie Automotive Br 15.04.2025 / 17:30:00 |
21.75 | 0.46% |
21.95 10:27 |
21.65 16:19 |
26.25 27.01.25 |
20.25 07.04.25 |
43'806 |
|
Colruyt 15.04.2025 / 17:30:00 |
41.48 | 2.32% |
41.48 17:29 |
40.60 09:00 |
41.58 10.04.25 |
34.5 09.01.25 |
32'398 |
|
Commerzbank I 15.04.2025 / 17:30:00 |
22.64 | 2.79% |
22.78 16:53 |
22.02 09:11 |
25.19 19.03.25 |
15.205 02.01.25 |
2'725'116 |
|
Continental I 15.04.2025 / 17:30:00 |
64.54 | 2.80% |
65.00 09:04 |
64.04 16:19 |
72.98 18.03.25 |
55.68 07.04.25 |
174'218 |
|
Corticeira Amorim N 15.04.2025 / 17:30:00 |
7.410 | -0.54% |
7.435 12:09 |
7.400 16:44 |
8.550 19.02.25 |
7.03 07.04.25 |
20'520 |
|
Covestro I 15.04.2025 / 17:30:00 |
58.43 | -0.12% |
58.62 10:32 |
58.40 11:56 |
59.16 12.03.25 |
55.5 08.01.25 |
2'775 |
|
Credit Agricole 15.04.2025 / 17:30:00 |
16.160 | 2.51% |
16.175 17:23 |
15.790 09:00 |
17.345 26.03.25 |
13.0975 02.01.25 |
1'741'412 |
|
CTS Eventim I 15.04.2025 / 17:30:00 |
97.60 | 1.83% |
97.85 09:57 |
96.03 09:01 |
108.20 03.03.25 |
82.05 02.01.25 |
41'367 |
|
CTT Rg 15.04.2025 / 17:30:00 |
7.085 | 3.73% |
7.150 10:19 |
6.860 09:00 |
7.750 02.04.25 |
5.2 13.01.25 |
136'383 |
|
CVC Cptl Rg 15.04.2025 / 17:30:00 |
15.525 | 2.88% |
15.800 13:33 |
15.210 09:03 |
23.55 06.02.25 |
13.095 07.04.25 |
438'314 |
|
D'Ieteren Grp 15.04.2025 / 17:30:00 |
166.40 | 1.77% |
167.60 15:51 |
164.05 09:01 |
171.40 25.03.25 |
140 07.04.25 |
22'290 |
|
Daimler Tr Hldg N 15.04.2025 / 17:30:00 |
34.06 | 0.98% |
34.74 10:15 |
33.78 16:19 |
45.33 06.03.25 |
30.79 07.04.25 |
498'839 |