×
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 - 10:26:37
- 21'043.41
- 0.23%
- 47.71
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 17.09.2025 / 10:11:39 |
78.54 | -0.57% | -0.45 | 78.53 | 78.54 | 104'831 | |
|
Bouygues 17.09.2025 / 10:08:38 |
37.35 | 0.31% | 0.12 | 37.32 | 37.34 | 24'126 | |
|
BPER Banca N 17.09.2025 / 10:11:06 |
9.334 | -0.10% | -0.01 | 9.332 | 9.336 | 554'055 | |
|
Brenntag N 17.09.2025 / 10:11:19 |
50.45 | 0.30% | 0.15 | 50.42 | 50.48 | 7'149 | |
|
BrunelloCucinelli N 17.09.2025 / 10:11:13 |
100.50 | -1.45% | -1.48 | 100.50 | 100.55 | 21'514 | |
|
Bureau Veritas 17.09.2025 / 10:08:37 |
26.13 | 0.93% | 0.24 | 26.10 | 26.12 | 86'917 | |
|
Buzzi N 17.09.2025 / 10:09:52 |
47.92 | -0.62% | -0.30 | 47.90 | 47.94 | 25'917 | |
|
CA Imm Anlagen I 17.09.2025 / 10:09:14 |
22.38 | 0.27% | 0.06 | 22.34 | 22.38 | 2'682 | |
|
Cairn Homes Rg 17.09.2025 / 10:10:12 |
1.987 | -0.15% | 0.00 | 1.976 | 1.994 | 13'756 | |
|
Caixabank 17.09.2025 / 10:11:39 |
8.666 | -0.03% | 0.00 | 8.662 | 8.668 | 300'333 | |
|
Capgemini 17.09.2025 / 10:11:38 |
122.90 | -0.24% | -0.30 | 122.85 | 122.90 | 52'258 | |
|
Cellnex Telecom Br 17.09.2025 / 10:11:34 |
29.27 | -0.10% | -0.03 | 29.26 | 29.28 | 119'479 | |
|
Cie Automotive Br 17.09.2025 / 10:11:32 |
26.50 | 0.38% | 0.10 | 26.45 | 26.55 | 1'228 | |
|
Cofinimmo 17.09.2025 / 10:10:49 |
74.60 | 0.64% | 0.48 | 74.55 | 74.70 | 9'563 | |
|
Colruyt 17.09.2025 / 10:01:31 |
38.06 | 0.63% | 0.24 | 38.04 | 38.10 | 3'140 | |
|
Commerzbank I 17.09.2025 / 10:11:39 |
31.98 | 0.66% | 0.21 | 31.97 | 31.99 | 186'758 | |
|
Continental I 17.09.2025 / 10:11:03 |
72.05 | 0.26% | 0.19 | 72.04 | 72.08 | 116'423 | |
|
Corticeira Amorim N 17.09.2025 / 10:08:52 |
7.500 | 0.13% | 0.01 | 7.460 | 7.510 | 4'114 | |
|
Credit Agricole 17.09.2025 / 10:11:09 |
16.435 | -0.14% | -0.02 | 16.435 | 16.445 | 78'357 | |
|
CTP Br Rg 17.09.2025 / 10:10:00 |
17.630 | 0.46% | 0.08 | 17.600 | 17.660 | 2'689 | |
|
CTS Eventim I 17.09.2025 / 10:10:27 |
84.95 | -0.29% | -0.25 | 84.90 | 84.95 | 22'994 | |
|
CTT Rg 17.09.2025 / 10:03:03 |
7.385 | -0.47% | -0.04 | 7.370 | 7.390 | 7'218 | |
|
CVC Cptl Rg 17.09.2025 / 10:11:29 |
14.850 | -1.62% | -0.25 | 14.850 | 14.870 | 40'437 | |
|
D'Ieteren Grp 17.09.2025 / 10:09:55 |
162.20 | -0.43% | -0.70 | 162.00 | 162.20 | 1'861 | |
|
Daimler Tr Hldg N 17.09.2025 / 10:11:38 |
37.43 | 0.04% | 0.02 | 37.41 | 37.44 | 55'430 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ACS Br 17.09.2025 / 10:11:06 |
68.25 | 41.64% | 70.63% | 0.15% | 4.04% | 18.75% | 63.63% | 198.97% |
|
Fresenius I 17.09.2025 / 10:11:04 |
46.95 | 40.67% | 66.79% | -0.45% | -0.19% | 11.79% | 37.26% | 86.51% |
|
Origin Enterpris Rg 17.09.2025 / 09:17:13 |
3.865 | 39.95% | 11.79% | 0.32% | 3.14% | 5.25% | 15.64% | 9.73% |
|
AIB Grp Rg 17.09.2025 / 10:11:34 |
7.450 | 39.68% | 91.98% | -1.13% | 3.62% | 10.00% | 37.84% | 196.85% |
|
Bayer N 17.09.2025 / 10:11:07 |
26.92 | 39.20% | -20.12% | -3.82% | -3.77% | 2.00% | -3.74% | -48.59% |
|
E.ON N 17.09.2025 / 10:11:09 |
15.635 | 38.78% | 28.51% | 2.01% | 0.03% | 1.59% | 15.64% | 81.91% |
|
CTT Rg 17.09.2025 / 10:03:03 |
7.385 | 37.66% | 112.61% | 1.86% | -6.64% | 2.29% | 65.77% | 137.06% |
|
Dalata Hotel Rg 17.09.2025 / 10:10:55 |
6.400 | 37.26% | 38.44% | 0.79% | 0.31% | -0.62% | 55.77% | 97.24% |
|
BAWAG Group I 17.09.2025 / 10:10:07 |
109.10 | 36.36% | 127.78% | -2.42% | -3.79% | 1.39% | 55.63% | 127.42% |
|
NN Group Rg 17.09.2025 / 10:11:17 |
57.50 | 36.15% | 60.67% | -1.71% | -6.12% | 3.10% | 30.00% | 37.91% |
|
Erste Group Bk I 17.09.2025 / 10:09:29 |
81.98 | 36.00% | 120.31% | -1.89% | -5.97% | 14.01% | 71.89% | 208.49% |
|
Buzzi N 17.09.2025 / 10:09:52 |
47.92 | 35.68% | 74.52% | 4.40% | 9.03% | 3.10% | 36.76% | 212.10% |
|
Metso Rg 17.09.2025 / 10:11:06 |
12.255 | 35.67% | 33.15% | 4.43% | 10.41% | 15.29% | 40.51% | 58.70% |
|
KBC Gr 17.09.2025 / 10:11:07 |
100.15 | 35.16% | 71.58% | -1.43% | -3.17% | 16.83% | 40.33% | 83.18% |
|
Grupo Catalana O Br 17.09.2025 / 10:09:50 |
48.70 | 35.14% | 57.26% | -0.41% | -0.41% | -0.97% | 23.76% | 68.10% |
|
Ibersol Rg 17.09.2025 / 09:50:31 |
10.100 | 34.85% | 54.43% | 2.54% | 2.85% | 7.45% | 39.12% | 68.33% |
|
ELIA GROUP 17.09.2025 / 10:11:10 |
96.58 | 34.64% | -11.27% | 1.44% | -2.65% | 1.15% | -3.32% | -25.38% |
|
Safran 17.09.2025 / 10:11:13 |
282.65 | 34.30% | 77.91% | 0.53% | -2.50% | 6.90% | 40.59% | 187.92% |
|
BNP Paribas A 17.09.2025 / 10:11:39 |
78.54 | 33.05% | 26.20% | 0.50% | -5.44% | 4.48% | 22.31% | 60.13% |
|
Cofinimmo 17.09.2025 / 10:10:49 |
74.60 | 32.84% | 3.82% | 2.19% | -1.52% | -2.86% | 13.12% | -22.94% |
|
Grifols-A Br 17.09.2025 / 10:11:06 |
11.985 | 31.63% | -22.52% | -1.60% | -2.32% | 20.57% | 19.25% | 2.60% |
|
ArcelorMittal Rg 17.09.2025 / 10:11:17 |
29.22 | 31.44% | 14.47% | -1.03% | 0.00% | 9.79% | 38.42% | 32.38% |
|
Mandatum Rg 17.09.2025 / 10:11:16 |
5.896 | 31.34% | 44.67% | -1.34% | -0.97% | 7.43% | 38.37% | 0.00% |
|
Nordea Bk Rg 17.09.2025 / 10:11:12 |
13.765 | 30.67% | 22.10% | 0.81% | 1.66% | 10.56% | 31.53% | 49.92% |
|
Valmet Corporat Rg 17.09.2025 / 10:10:08 |
30.57 | 30.50% | 16.85% | 0.66% | 2.76% | 18.49% | 23.27% | 33.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 17.09.2025 / 10:11:39 |
78.54 | -0.57% |
79.27 09:00 |
78.26 09:39 |
84.69 15.08.25 |
57.91 02.01.25 |
104'831 |
|
Bouygues 17.09.2025 / 10:08:38 |
37.35 | 0.31% |
37.46 09:17 |
37.20 09:42 |
39.73 23.05.25 |
28.31 13.01.25 |
24'126 |
|
BPER Banca N 17.09.2025 / 10:11:06 |
9.334 | -0.10% |
9.406 09:01 |
9.294 09:42 |
9.559 15.09.25 |
5.314 07.04.25 |
554'055 |
|
Brenntag N 17.09.2025 / 10:11:19 |
50.45 | 0.30% |
50.63 09:45 |
50.12 09:03 |
68.72 06.03.25 |
49.71 11.09.25 |
7'149 |
|
BrunelloCucinelli N 17.09.2025 / 10:11:13 |
100.50 | -1.45% |
102.08 09:00 |
99.90 09:20 |
133.30 14.02.25 |
88.22 07.04.25 |
21'514 |
|
Bureau Veritas 17.09.2025 / 10:08:37 |
26.13 | 0.93% |
26.21 09:34 |
26.01 09:12 |
31.54 15.01.25 |
24.22 07.04.25 |
86'917 |
|
Buzzi N 17.09.2025 / 10:09:52 |
47.92 | -0.62% |
48.34 09:00 |
47.88 09:25 |
54.45 19.03.25 |
35.34 14.01.25 |
25'917 |
|
CA Imm Anlagen I 17.09.2025 / 10:09:14 |
22.38 | 0.27% |
22.42 09:32 |
22.31 09:18 |
24.88 30.05.25 |
20.22 09.04.25 |
2'682 |
|
Cairn Homes Rg 17.09.2025 / 10:10:12 |
1.987 | -0.15% |
1.998 09:29 |
1.987 10:10 |
2.355 02.01.25 |
1.728 09.04.25 |
13'756 |
|
Caixabank 17.09.2025 / 10:11:39 |
8.666 | -0.03% |
8.720 09:00 |
8.654 09:42 |
8.895 15.09.25 |
5.022 02.01.25 |
300'333 |
|
Capgemini 17.09.2025 / 10:11:38 |
122.90 | -0.24% |
124.20 09:00 |
122.70 09:13 |
186.65 14.02.25 |
112.3 07.04.25 |
52'258 |
|
Cellnex Telecom Br 17.09.2025 / 10:11:34 |
29.27 | -0.10% |
29.35 09:00 |
29.17 09:03 |
35.95 02.05.25 |
28.38 08.01.25 |
119'479 |
|
Cie Automotive Br 17.09.2025 / 10:11:32 |
26.50 | 0.38% |
26.55 09:43 |
26.45 09:01 |
27.40 09.09.25 |
20.25 07.04.25 |
1'228 |
|
Cofinimmo 17.09.2025 / 10:10:49 |
74.60 | 0.64% |
74.80 09:46 |
73.70 09:00 |
79.55 06.05.25 |
51.75 14.01.25 |
9'563 |
|
Colruyt 17.09.2025 / 10:01:31 |
38.06 | 0.63% |
38.14 09:45 |
37.88 09:08 |
42.96 24.04.25 |
34.5 09.01.25 |
3'140 |
|
Commerzbank I 17.09.2025 / 10:11:39 |
31.98 | 0.66% |
32.12 10:00 |
31.76 09:37 |
38.34 22.08.25 |
15.205 02.01.25 |
186'758 |
|
Continental I 17.09.2025 / 10:11:03 |
72.05 | 0.26% |
72.33 09:40 |
71.60 09:16 |
78.68 29.05.25 |
55.68 07.04.25 |
116'423 |
|
Corticeira Amorim N 17.09.2025 / 10:08:52 |
7.500 | 0.13% |
7.500 09:30 |
7.460 09:53 |
8.550 19.02.25 |
7.03 07.04.25 |
4'114 |
|
Credit Agricole 17.09.2025 / 10:11:09 |
16.435 | -0.14% |
16.520 09:00 |
16.390 09:39 |
17.775 21.05.25 |
13.0975 02.01.25 |
78'357 |
|
CTP Br Rg 17.09.2025 / 10:10:00 |
17.630 | 0.46% |
17.630 10:10 |
17.540 09:16 |
19.440 07.08.25 |
14.14 09.04.25 |
2'689 |
|
CTS Eventim I 17.09.2025 / 10:10:27 |
84.95 | -0.29% |
85.55 09:00 |
84.60 09:50 |
114.10 20.05.25 |
78.15 02.09.25 |
22'994 |
|
CTT Rg 17.09.2025 / 10:03:03 |
7.385 | -0.47% |
7.420 09:11 |
7.355 09:47 |
8.140 10.07.25 |
5.2 13.01.25 |
7'218 |
|
CVC Cptl Rg 17.09.2025 / 10:11:29 |
14.850 | -1.62% |
15.110 09:00 |
14.850 10:11 |
23.55 06.02.25 |
13.095 07.04.25 |
40'437 |
|
D'Ieteren Grp 17.09.2025 / 10:09:55 |
162.20 | -0.43% |
162.90 09:37 |
162.00 10:08 |
190.55 25.08.25 |
140 07.04.25 |
1'861 |
|
Daimler Tr Hldg N 17.09.2025 / 10:11:38 |
37.43 | 0.04% |
37.71 09:37 |
37.34 09:55 |
45.33 06.03.25 |
30.79 07.04.25 |
55'430 |