×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 23.05.2025 - 17:30:05
- 55.32
- -0.98%
- -0.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 23.05.2025 / 16:20:00 |
5.380 | 0.28% | 0.02 | 5.390 | 5.420 | 0 | |
|
Aviva Rg 23.05.2025 / 17:30:00 |
6.100 | 0.03% | 0.00 | 6.098 | 6.100 | 0 | |
|
AXA 23.05.2025 / 17:30:00 |
40.91 | -1.29% | -0.54 | 40.97 | 40.97 | 0 | |
|
Azelis Group 23.05.2025 / 17:30:00 |
14.300 | -0.76% | -0.11 | 14.300 | 14.340 | 0 | |
|
BAE Systems Rg 23.05.2025 / 17:30:00 |
18.465 | 0.60% | 0.11 | 18.455 | 18.475 | 0 | |
|
Bakkafrost Rg 23.05.2025 / 16:20:00 |
486.00 | 1.93% | 9.20 | 484.20 | 496.00 | 0 | |
|
Banca Generali N 23.05.2025 / 17:30:00 |
52.33 | -0.81% | -0.43 | 52.50 | 52.50 | 0 | |
|
Banca MPS Rg 23.05.2025 / 17:30:00 |
7.188 | -2.70% | -0.20 | 7.204 | 7.204 | 0 | |
|
Banco BPM Rg 23.05.2025 / 17:30:00 |
9.768 | -2.61% | -0.26 | 9.800 | 9.800 | 0 | |
|
Banco Sabadell Br 23.05.2025 / 17:30:00 |
2.759 | -2.15% | -0.06 | 2.759 | 2.759 | 0 | |
|
Banco Santander Rg 23.05.2025 / 17:30:00 |
6.951 | -1.74% | -0.12 | 6.970 | 6.970 | 0 | |
|
Bankinter Br 23.05.2025 / 17:30:00 |
11.535 | -1.73% | -0.20 | 11.535 | 11.535 | 0 | |
|
Barclays Rg 23.05.2025 / 17:30:00 |
3.223 | -0.98% | -0.03 | 3.223 | 3.230 | 0 | |
|
Barratt Redrow Rg 23.05.2025 / 17:30:00 |
4.567 | -0.13% | -0.01 | 4.566 | 4.651 | 0 | |
|
BASF N 23.05.2025 / 17:30:00 |
41.32 | -2.54% | -1.08 | 41.41 | 41.41 | 0 | |
|
BAWAG Group I 23.05.2025 / 17:30:00 |
106.80 | -0.88% | -0.95 | 106.60 | 107.00 | 0 | |
|
Bayer N 23.05.2025 / 17:30:00 |
24.45 | 0.62% | 0.15 | 24.48 | 24.48 | 0 | |
|
BBVA Rg 23.05.2025 / 17:30:00 |
13.260 | -3.03% | -0.42 | 13.265 | 13.265 | 0 | |
|
Bca Mediolanum N 23.05.2025 / 17:30:00 |
14.720 | -2.26% | -0.34 | 14.760 | 14.760 | 0 | |
|
Bca Pop. Sondrio N 23.05.2025 / 17:30:00 |
11.680 | -3.27% | -0.40 | 11.620 | 11.620 | 0 | |
|
BCP R 23.05.2025 / 17:30:00 |
0.6634 | 1.65% | 0.01 | 0.6622 | 0.6622 | 0 | |
|
Beazley Rg 23.05.2025 / 17:30:00 |
9.240 | -2.27% | -0.22 | 9.235 | 9.245 | 0 | |
|
Beiersdorf I 23.05.2025 / 17:30:00 |
120.10 | -0.37% | -0.45 | 120.45 | 120.45 | 0 | |
|
Berkeley Grp Hld Rg 23.05.2025 / 17:30:00 |
41.92 | 1.01% | 0.42 | 41.88 | 41.96 | 0 | |
|
Besi Br Rg 23.05.2025 / 17:30:00 |
105.05 | -2.51% | -2.70 | 105.30 | 105.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Prudential Rg 23.05.2025 / 17:30:00 |
8.252 | 33.38% | -3.75% | -5.48% | 3.10% | 13.35% | 7.42% | -15.05% |
|
Euronext Br Rg 23.05.2025 / 17:30:00 |
146.55 | 33.36% | 84.16% | -0.51% | 2.73% | 21.12% | 61.75% | 85.28% |
|
Tele2 -B- 23.05.2025 / 17:25:00 |
143.00 | 32.71% | 67.30% | 2.40% | 3.42% | 11.89% | 41.69% | 12.36% |
|
ELIA GROUP 23.05.2025 / 17:30:00 |
94.35 | 32.44% | -12.72% | 3.94% | 4.75% | 53.05% | 5.50% | -33.81% |
|
Italgas Rg 23.05.2025 / 17:30:00 |
7.148 | 32.33% | 37.49% | -2.29% | 1.06% | 15.00% | 47.19% | 12.13% |
|
Bca Mediolanum N 23.05.2025 / 17:30:00 |
14.720 | 31.47% | 76.65% | -0.54% | 11.64% | 8.39% | 37.57% | 110.75% |
|
Buzzi N 23.05.2025 / 17:30:00 |
46.66 | 31.29% | 68.88% | -3.15% | 0.78% | 6.97% | 18.43% | 164.06% |
|
Credit Agricole 23.05.2025 / 17:30:00 |
17.180 | 31.27% | 36.63% | -0.82% | 1.87% | 7.78% | 8.94% | 68.94% |
|
Endesa Br 23.05.2025 / 17:30:00 |
27.43 | 31.13% | 47.46% | 3.94% | 6.98% | 28.36% | 50.84% | 32.27% |
|
BNP Paribas A 23.05.2025 / 17:30:00 |
75.62 | 30.55% | 23.84% | -4.71% | 3.95% | 4.09% | 12.56% | 44.31% |
|
Aviva Rg 23.05.2025 / 17:30:00 |
6.100 | 30.35% | 40.57% | 3.74% | 12.67% | 11.72% | 24.72% | 48.62% |
|
AT & S Austria Te I 23.05.2025 / 17:30:00 |
15.620 | 30.03% | -39.32% | -10.02% | 11.25% | 17.98% | -29.39% | -70.82% |
|
NatWest Grp Rg 23.05.2025 / 17:30:00 |
5.216 | 30.03% | 138.85% | 3.29% | 10.02% | 9.28% | 70.35% | 0.00% |
|
Vinci 23.05.2025 / 17:30:00 |
128.40 | 29.82% | 13.99% | 1.22% | 6.09% | 15.83% | 12.34% | 42.23% |
|
Gjensidige Forsi Rg 23.05.2025 / 16:20:00 |
260.40 | 29.81% | 38.88% | 0.27% | 6.90% | 13.12% | 41.29% | 30.20% |
|
Origin Enterpris Rg 23.05.2025 / 17:28:00 |
3.525 | 29.80% | 3.69% | -0.28% | 9.22% | 20.10% | 13.16% | -18.21% |
|
NN Group Rg 23.05.2025 / 17:30:00 |
53.48 | 29.60% | 52.95% | -3.86% | 1.31% | 9.83% | 18.95% | 21.16% |
|
Deutsche Boerse N 23.05.2025 / 17:30:00 |
287.40 | 29.29% | 54.55% | 1.16% | 1.52% | 14.50% | 55.60% | 77.34% |
|
Fresenius I 23.05.2025 / 17:30:00 |
43.07 | 29.23% | 53.23% | 0.36% | 8.03% | 12.54% | 49.29% | 34.10% |
|
Ibersol Rg 23.05.2025 / 17:30:00 |
9.470 | 28.70% | 47.40% | 5.93% | 0.11% | 14.22% | 29.92% | 62.84% |
|
CTS Eventim I 23.05.2025 / 17:30:00 |
106.50 | 28.57% | 67.68% | -4.61% | 3.95% | 1.14% | 29.88% | 65.44% |
|
Banco BPM Rg 23.05.2025 / 17:30:00 |
9.768 | 28.52% | 110.15% | -4.09% | 0.47% | 1.81% | 50.65% | 236.58% |
|
BPER Banca N 23.05.2025 / 17:30:00 |
7.640 | 28.11% | 159.50% | -2.30% | 8.58% | 4.40% | 58.24% | 341.69% |
|
voestalpine I 23.05.2025 / 17:30:00 |
22.96 | 27.47% | -18.51% | -3.53% | 1.41% | 3.80% | -13.94% | -12.72% |
|
Intesa Sanpaolo N 23.05.2025 / 17:30:00 |
4.768 | 27.39% | 85.81% | -4.08% | 2.22% | 0.75% | 34.23% | 148.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 23.05.2025 / 16:20:00 |
5.380 | 0.28% |
5.580 13:22 |
5.240 14:14 |
12.150 21.02.25 |
4.6 30.04.25 |
2'654'320 |
|
Aviva Rg 23.05.2025 / 17:30:00 |
6.100 | 0.03% |
6.130 09:00 |
5.976 14:06 |
6.130 23.05.25 |
4.644 08.01.25 |
3'111'744 |
|
AXA 23.05.2025 / 17:30:00 |
40.91 | -1.29% |
41.65 09:00 |
40.42 14:16 |
42.60 02.05.25 |
33.17 13.01.25 |
2'232'416 |
|
Azelis Group 23.05.2025 / 17:30:00 |
14.300 | -0.76% |
14.550 13:05 |
13.970 14:59 |
20.98 17.02.25 |
12.87 24.04.25 |
126'896 |
|
BAE Systems Rg 23.05.2025 / 17:30:00 |
18.465 | 0.60% |
18.555 10:07 |
18.160 14:24 |
18.555 23.05.25 |
11.275 06.01.25 |
2'091'470 |
|
Bakkafrost Rg 23.05.2025 / 16:20:00 |
486.00 | 1.93% |
489.40 13:30 |
474.80 09:01 |
657.00 30.01.25 |
452.8 07.04.25 |
56'250 |
|
Banca Generali N 23.05.2025 / 17:30:00 |
52.33 | -0.81% |
53.05 09:21 |
51.10 14:06 |
57.65 12.05.25 |
41.92 07.04.25 |
387'783 |
|
Banca MPS Rg 23.05.2025 / 17:30:00 |
7.188 | -2.70% |
7.441 09:05 |
6.865 14:14 |
8.420 14.05.25 |
5.551 07.04.25 |
4'320'397 |
|
Banco BPM Rg 23.05.2025 / 17:30:00 |
9.768 | -2.61% |
10.093 10:32 |
9.610 14:06 |
10.525 13.05.25 |
7.398 07.04.25 |
3'312'780 |
|
Banco Sabadell Br 23.05.2025 / 17:30:00 |
2.759 | -2.15% |
2.850 10:04 |
2.662 14:16 |
2.850 23.05.25 |
1.795 02.01.25 |
5'929'296 |
|
Banco Santander Rg 23.05.2025 / 17:30:00 |
6.951 | -1.74% |
7.195 10:37 |
6.754 14:16 |
7.195 23.05.25 |
4.256 02.01.25 |
24'926'051 |
|
Bankinter Br 23.05.2025 / 17:30:00 |
11.535 | -1.73% |
11.870 10:04 |
11.180 14:16 |
11.870 23.05.25 |
7.324 02.01.25 |
1'592'748 |
|
Barclays Rg 23.05.2025 / 17:30:00 |
3.223 | -0.98% |
3.300 10:06 |
3.122 14:15 |
3.310 21.05.25 |
2.239 07.04.25 |
9'251'040 |
|
Barratt Redrow Rg 23.05.2025 / 17:30:00 |
4.567 | -0.13% |
4.596 09:02 |
4.494 14:14 |
4.819 06.05.25 |
3.871 07.04.25 |
659'281 |
|
BASF N 23.05.2025 / 17:30:00 |
41.32 | -2.54% |
42.54 09:36 |
40.78 14:14 |
55.06 06.03.25 |
37.44 07.04.25 |
1'401'845 |
|
BAWAG Group I 23.05.2025 / 17:30:00 |
106.80 | -0.88% |
108.20 09:30 |
101.90 14:16 |
108.85 21.05.25 |
77.35 07.04.25 |
96'906 |
|
Bayer N 23.05.2025 / 17:30:00 |
24.45 | 0.62% |
25.07 10:10 |
24.04 14:16 |
26.94 13.05.25 |
18.39 07.04.25 |
1'813'334 |
|
BBVA Rg 23.05.2025 / 17:30:00 |
13.260 | -3.03% |
13.788 10:23 |
12.920 14:16 |
13.895 21.05.25 |
8.966 02.01.25 |
5'638'492 |
|
Bca Mediolanum N 23.05.2025 / 17:30:00 |
14.720 | -2.26% |
15.310 09:29 |
14.530 14:13 |
15.510 26.03.25 |
11.26 02.01.25 |
1'808'610 |
|
Bca Pop. Sondrio N 23.05.2025 / 17:30:00 |
11.680 | -3.27% |
12.180 09:22 |
11.365 14:16 |
12.195 12.05.25 |
7.855 02.01.25 |
403'389 |
|
BCP R 23.05.2025 / 17:30:00 |
0.6634 | 1.65% |
0.6672 09:28 |
0.6336 14:06 |
0.6690 22.05.25 |
0.4418 07.04.25 |
35'039'995 |
|
Beazley Rg 23.05.2025 / 17:30:00 |
9.240 | -2.27% |
9.480 09:02 |
9.085 14:13 |
9.480 23.05.25 |
7.68 13.01.25 |
290'377 |
|
Beiersdorf I 23.05.2025 / 17:30:00 |
120.10 | -0.37% |
121.08 09:08 |
119.05 15:19 |
137.70 05.03.25 |
110.95 09.04.25 |
162'636 |
|
Berkeley Grp Hld Rg 23.05.2025 / 17:30:00 |
41.92 | 1.01% |
41.98 17:13 |
41.20 14:00 |
43.42 06.05.25 |
34.65 14.01.25 |
110'196 |
|
Besi Br Rg 23.05.2025 / 17:30:00 |
105.05 | -2.51% |
108.15 09:08 |
102.35 14:13 |
152.70 07.01.25 |
79.86 09.04.25 |
229'227 |