×
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
- 30.04.2025 - 17:30:05
- 19'874.07
- -0.02%
- -3.56
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 30.04.2025 / 17:30:00 |
74.20 | -3.31% | -2.54 | 74.30 | 74.30 | 809'325 | |
|
BNP Paribas A 30.04.2025 / 17:30:00 |
74.00 | -1.36% | -1.02 | 74.29 | 74.29 | 1'467'472 | |
|
Bouygues 30.04.2025 / 17:30:00 |
38.66 | 0.93% | 0.36 | 38.70 | 38.70 | 393'283 | |
|
BPER Banca N 30.04.2025 / 17:30:00 |
7.116 | -2.09% | -0.15 | 7.138 | 7.138 | 5'396'217 | |
|
Brenntag N 30.04.2025 / 17:30:00 |
58.36 | 1.14% | 0.66 | 58.58 | 58.58 | 174'600 | |
|
BrunelloCucinelli N 30.04.2025 / 17:30:00 |
99.01 | -0.85% | -0.85 | 99.12 | 99.12 | 92'924 | |
|
Bureau Veritas 30.04.2025 / 17:30:00 |
27.77 | 1.91% | 0.52 | 27.88 | 27.88 | 443'860 | |
|
Buzzi N 30.04.2025 / 17:30:00 |
45.94 | -0.78% | -0.36 | 46.12 | 46.12 | 254'195 | |
|
CA Imm Anlagen I 30.04.2025 / 17:30:00 |
23.72 | 0.30% | 0.07 | 23.68 | 23.90 | 23'586 | |
|
Cairn Homes Rg 30.04.2025 / 17:28:00 |
1.938 | 1.79% | 0.03 | 1.938 | 1.944 | 256'524 | |
|
Caixabank 30.04.2025 / 17:30:00 |
6.694 | -3.95% | -0.28 | 6.732 | 6.732 | 14'583'760 | |
|
Capgemini 30.04.2025 / 17:30:00 |
139.50 | 1.82% | 2.50 | 139.85 | 139.85 | 334'528 | |
|
Cellnex Telecom Br 30.04.2025 / 17:30:00 |
35.53 | 0.88% | 0.31 | 35.64 | 35.64 | 1'108'837 | |
|
Cie Automotive Br 30.04.2025 / 17:30:00 |
23.20 | 0.43% | 0.10 | 22.75 | 23.65 | 27'123 | |
|
Colruyt 30.04.2025 / 17:30:00 |
42.18 | 1.10% | 0.46 | 42.08 | 43.02 | 21'216 | |
|
Commerzbank I 30.04.2025 / 17:30:00 |
23.17 | -2.89% | -0.69 | 23.22 | 23.22 | 1'815'893 | |
|
Continental I 30.04.2025 / 17:30:00 |
68.10 | 0.24% | 0.16 | 68.44 | 68.44 | 221'718 | |
|
Corticeira Amorim N 30.04.2025 / 17:30:00 |
7.600 | 2.70% | 0.20 | 7.570 | 7.640 | 19'804 | |
|
Covestro I 30.04.2025 / 17:30:00 |
58.76 | 0.75% | 0.44 | 58.70 | 58.80 | 5'191 | |
|
Credit Agricole 30.04.2025 / 17:30:00 |
16.433 | -5.00% | -0.87 | 16.490 | 16.490 | 5'416'708 | |
|
CTS Eventim I 30.04.2025 / 17:30:00 |
103.10 | 1.13% | 1.15 | 103.80 | 103.80 | 64'779 | |
|
CTT Rg 30.04.2025 / 17:30:00 |
7.720 | 0.26% | 0.02 | 7.710 | 7.870 | 134'826 | |
|
CVC Cptl Rg 30.04.2025 / 17:30:00 |
15.720 | -0.76% | -0.12 | 15.620 | 15.620 | 142'023 | |
|
D'Ieteren Grp 30.04.2025 / 17:30:00 |
175.00 | 0.29% | 0.50 | 175.70 | 175.70 | 22'247 | |
|
Daimler Tr Hldg N 30.04.2025 / 17:30:00 |
35.14 | -0.71% | -0.25 | 35.16 | 35.16 | 880'540 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BCP R 30.04.2025 / 17:30:00 |
0.5626 | 24.20% | 110.53% | -0.09% | -0.42% | 13.93% | 75.66% | 289.58% |
|
OMV I 30.04.2025 / 17:30:00 |
45.62 | 24.01% | 16.48% | 3.71% | -4.04% | 20.62% | 3.45% | -5.87% |
|
Intesa Sanpaolo N 30.04.2025 / 17:30:00 |
4.663 | 23.56% | 80.23% | 2.71% | -2.39% | 10.57% | 35.18% | 145.68% |
|
Vinci 30.04.2025 / 17:30:00 |
122.83 | 22.67% | 7.71% | 3.02% | 3.91% | 16.81% | 10.88% | 31.68% |
|
Deutsche Boerse N 30.04.2025 / 17:30:00 |
282.70 | 22.56% | 46.50% | 1.11% | 2.50% | 17.50% | 50.70% | 64.26% |
|
Allianz N 30.04.2025 / 17:30:00 |
364.70 | 22.52% | 49.65% | 2.33% | 2.33% | 16.74% | 35.64% | 67.56% |
|
Fresenius I 30.04.2025 / 17:30:00 |
41.67 | 22.31% | 45.02% | 5.72% | 5.72% | 12.49% | 46.86% | 21.18% |
|
Muenchener Rueckv N 30.04.2025 / 17:30:00 |
601.60 | 21.98% | 57.83% | -1.44% | 2.26% | 15.09% | 44.08% | 161.28% |
|
Bk of IE Grp Rg 30.04.2025 / 17:28:00 |
10.320 | 21.86% | 29.08% | -3.23% | -7.46% | 8.24% | 5.90% | 84.22% |
|
Aedifica 30.04.2025 / 17:30:00 |
70.70 | 21.61% | 8.03% | 4.59% | 15.43% | 19.12% | 13.66% | -37.87% |
|
Mota Engil Rg 30.04.2025 / 17:30:00 |
3.494 | 21.28% | -10.91% | 5.24% | 2.46% | 20.98% | -13.95% | 174.34% |
|
BAWAG Group I 30.04.2025 / 17:30:00 |
96.10 | 21.01% | 102.14% | 5.49% | -1.99% | 13.06% | 73.37% | 112.65% |
|
AXA 30.04.2025 / 17:30:00 |
41.69 | 20.72% | 40.59% | 3.14% | 3.33% | 13.35% | 27.81% | 62.84% |
|
Hera N 30.04.2025 / 17:30:00 |
4.171 | 20.56% | 38.88% | 3.96% | 3.52% | 15.89% | 21.80% | 16.09% |
|
Raiff Bank Int I 30.04.2025 / 17:30:00 |
23.26 | 20.49% | 26.64% | 0.61% | -4.08% | 10.97% | 35.67% | 114.75% |
|
Nemetschek I 30.04.2025 / 17:30:00 |
116.70 | 20.26% | 43.39% | 6.43% | 8.46% | -1.81% | 34.65% | 47.48% |
|
Bayer N 30.04.2025 / 17:30:00 |
23.21 | 20.17% | -31.04% | 4.98% | 8.61% | 10.29% | -14.97% | -63.11% |
|
ASR Rg 30.04.2025 / 17:30:00 |
55.04 | 20.03% | 28.65% | 2.82% | 3.71% | 17.16% | 16.94% | 26.63% |
|
AT & S Austria Te I 30.04.2025 / 17:30:00 |
14.180 | 19.81% | -44.09% | 6.46% | 5.55% | 19.66% | -29.45% | -70.15% |
|
RWE I 30.04.2025 / 17:30:00 |
34.11 | 19.40% | -16.80% | 1.52% | 0.83% | 13.68% | 4.91% | -13.72% |
|
Sonae Rg 30.04.2025 / 17:30:00 |
1.120 | 19.19% | 20.71% | 6.36% | 4.77% | 22.54% | 16.03% | 6.43% |
|
BPER Banca N 30.04.2025 / 17:30:00 |
7.116 | 18.58% | 140.20% | 4.77% | -1.88% | 8.21% | 50.59% | 352.83% |
|
ArcelorMittal Rg 30.04.2025 / 17:30:00 |
25.87 | 18.16% | 2.90% | 1.09% | -2.89% | 6.16% | 12.00% | -6.05% |
|
AB InBev 30.04.2025 / 17:30:00 |
57.50 | 17.96% | -2.74% | -0.91% | 0.63% | 22.55% | 1.25% | 2.56% |
|
Andritz I 30.04.2025 / 17:30:00 |
62.90 | 17.90% | 1.87% | 12.93% | 19.70% | 17.46% | 10.72% | 42.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 30.04.2025 / 17:30:00 |
74.20 | -3.31% |
77.40 09:24 |
73.40 16:18 |
88.26 11.03.25 |
62.96 09.04.25 |
809'325 |
|
BNP Paribas A 30.04.2025 / 17:30:00 |
74.00 | -1.36% |
75.56 09:14 |
72.88 14:48 |
81.93 26.03.25 |
57.91 02.01.25 |
1'467'472 |
|
Bouygues 30.04.2025 / 17:30:00 |
38.66 | 0.93% |
38.71 17:24 |
38.30 10:27 |
38.71 30.04.25 |
28.31 13.01.25 |
393'283 |
|
BPER Banca N 30.04.2025 / 17:30:00 |
7.116 | -2.09% |
7.342 09:02 |
7.008 14:48 |
7.810 26.03.25 |
5.314 07.04.25 |
5'396'217 |
|
Brenntag N 30.04.2025 / 17:30:00 |
58.36 | 1.14% |
58.40 17:29 |
57.42 15:56 |
68.72 06.03.25 |
51.72 07.04.25 |
174'600 |
|
BrunelloCucinelli N 30.04.2025 / 17:30:00 |
99.01 | -0.85% |
100.75 11:55 |
97.61 15:12 |
133.30 14.02.25 |
88.22 07.04.25 |
92'924 |
|
Bureau Veritas 30.04.2025 / 17:30:00 |
27.77 | 1.91% |
27.83 13:59 |
27.33 09:38 |
31.54 15.01.25 |
24.22 07.04.25 |
443'860 |
|
Buzzi N 30.04.2025 / 17:30:00 |
45.94 | -0.78% |
46.38 09:02 |
45.37 15:18 |
54.45 19.03.25 |
35.34 14.01.25 |
254'195 |
|
CA Imm Anlagen I 30.04.2025 / 17:30:00 |
23.72 | 0.30% |
23.84 14:02 |
23.40 09:18 |
24.72 22.04.25 |
20.22 09.04.25 |
23'586 |
|
Cairn Homes Rg 30.04.2025 / 17:28:00 |
1.938 | 1.79% |
1.942 17:23 |
1.906 09:02 |
2.355 02.01.25 |
1.728 09.04.25 |
256'524 |
|
Caixabank 30.04.2025 / 17:30:00 |
6.694 | -3.95% |
6.846 09:00 |
6.558 10:55 |
7.534 19.03.25 |
5.022 02.01.25 |
14'583'760 |
|
Capgemini 30.04.2025 / 17:30:00 |
139.50 | 1.82% |
141.00 09:15 |
136.00 15:56 |
186.65 14.02.25 |
112.3 07.04.25 |
334'528 |
|
Cellnex Telecom Br 30.04.2025 / 17:30:00 |
35.53 | 0.88% |
35.75 09:05 |
35.26 15:46 |
35.94 04.04.25 |
28.38 08.01.25 |
1'108'837 |
|
Cie Automotive Br 30.04.2025 / 17:30:00 |
23.20 | 0.43% |
23.30 09:08 |
23.00 09:01 |
26.25 27.01.25 |
20.25 07.04.25 |
27'123 |
|
Colruyt 30.04.2025 / 17:30:00 |
42.18 | 1.10% |
42.26 17:21 |
41.80 15:54 |
42.96 24.04.25 |
34.5 09.01.25 |
21'216 |
|
Commerzbank I 30.04.2025 / 17:30:00 |
23.17 | -2.89% |
24.08 09:14 |
22.95 14:38 |
25.19 19.03.25 |
15.205 02.01.25 |
1'815'893 |
|
Continental I 30.04.2025 / 17:30:00 |
68.10 | 0.24% |
68.82 12:10 |
67.78 09:02 |
72.98 18.03.25 |
55.68 07.04.25 |
221'718 |
|
Corticeira Amorim N 30.04.2025 / 17:30:00 |
7.600 | 2.70% |
7.610 17:20 |
7.415 09:46 |
8.550 19.02.25 |
7.03 07.04.25 |
19'804 |
|
Covestro I 30.04.2025 / 17:30:00 |
58.76 | 0.75% |
58.88 15:30 |
58.44 09:02 |
59.48 28.04.25 |
55.5 08.01.25 |
5'191 |
|
Credit Agricole 30.04.2025 / 17:30:00 |
16.433 | -5.00% |
17.135 09:00 |
16.358 14:52 |
17.405 29.04.25 |
13.0975 02.01.25 |
5'416'708 |
|
CTS Eventim I 30.04.2025 / 17:30:00 |
103.10 | 1.13% |
105.10 09:02 |
102.70 09:00 |
108.20 03.03.25 |
82.05 02.01.25 |
64'779 |
|
CTT Rg 30.04.2025 / 17:30:00 |
7.720 | 0.26% |
7.800 09:28 |
7.610 09:01 |
7.800 30.04.25 |
5.2 13.01.25 |
134'826 |
|
CVC Cptl Rg 30.04.2025 / 17:30:00 |
15.720 | -0.76% |
15.950 09:17 |
15.590 16:56 |
23.55 06.02.25 |
13.095 07.04.25 |
142'023 |
|
D'Ieteren Grp 30.04.2025 / 17:30:00 |
175.00 | 0.29% |
177.20 13:46 |
173.60 15:45 |
177.20 30.04.25 |
140 07.04.25 |
22'247 |
|
Daimler Tr Hldg N 30.04.2025 / 17:30:00 |
35.14 | -0.71% |
36.08 09:13 |
34.66 15:41 |
45.33 06.03.25 |
30.79 07.04.25 |
880'540 |