×
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
- 14.05.2025 - 17:30:02
- 55.14
- -0.33%
- -0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 14.05.2025 / 17:30:00 |
117.50 | -0.17% | -0.20 | 117.90 | 117.90 | 60'859 | |
|
Bk of IE Grp Rg 14.05.2025 / 17:28:00 |
11.710 | 1.78% | 0.21 | 11.760 | 11.760 | 958'535 | |
|
BMW I 14.05.2025 / 17:30:00 |
82.69 | -1.18% | -0.99 | 82.30 | 82.30 | 531'485 | |
|
BNP Paribas A 14.05.2025 / 17:30:00 |
79.82 | 1.04% | 0.83 | 79.92 | 79.92 | 777'930 | |
|
Boliden Rg 14.05.2025 / 17:25:00 |
314.10 | -0.03% | -0.10 | 314.00 | 314.80 | 687'427 | |
|
Bouygues 14.05.2025 / 17:30:00 |
38.20 | 2.55% | 0.95 | 38.23 | 38.23 | 884'421 | |
|
BP Rg 14.05.2025 / 17:30:00 |
3.811 | -0.52% | -0.02 | 3.800 | 3.811 | 5'422'612 | |
|
BPER Banca N 14.05.2025 / 17:30:00 |
7.968 | 0.43% | 0.03 | 7.966 | 7.966 | 3'815'494 | |
|
Brenntag N 14.05.2025 / 17:30:00 |
61.30 | -1.92% | -1.20 | 61.24 | 61.42 | 411'440 | |
|
Brit Amer Tobacc Rg 14.05.2025 / 17:30:00 |
30.23 | -0.17% | -0.05 | 30.22 | 30.24 | 1'761'105 | |
|
Brit Land Co REI Rg 14.05.2025 / 17:30:00 |
3.966 | 0.46% | 0.02 | 3.958 | 3.974 | 419'412 | |
|
BrunelloCucinelli N 14.05.2025 / 17:30:00 |
109.15 | 0.00% | 0.00 | 109.55 | 109.55 | 86'845 | |
|
BT Group Rg 14.05.2025 / 17:30:00 |
1.619 | 0.25% | 0.00 | 1.618 | 1.620 | 5'246'339 | |
|
Bunzl Rg 14.05.2025 / 17:30:00 |
25.04 | -0.99% | -0.25 | 25.02 | 25.04 | 173'326 | |
|
Burberry Group Rg 14.05.2025 / 17:30:00 |
9.644 | 16.73% | 1.38 | 9.594 | 9.678 | 2'153'716 | |
|
Bureau Veritas 14.05.2025 / 17:30:00 |
29.30 | -0.61% | -0.18 | 29.30 | 29.32 | 630'335 | |
|
Buzzi N 14.05.2025 / 17:30:00 |
48.86 | 0.14% | 0.07 | 49.02 | 49.02 | 607'113 | |
|
CA Imm Anlagen I 14.05.2025 / 17:30:00 |
22.80 | 0.66% | 0.15 | 22.72 | 22.80 | 30'499 | |
|
Cairn Homes Rg 14.05.2025 / 17:28:00 |
2.050 | -3.76% | -0.08 | 2.040 | 2.055 | 464'721 | |
|
Caixabank 14.05.2025 / 17:30:00 |
7.428 | 0.76% | 0.06 | 7.450 | 7.450 | 4'572'140 | |
|
Capgemini 14.05.2025 / 17:30:00 |
152.90 | -1.89% | -2.95 | 152.75 | 152.95 | 196'982 | |
|
Carlsberg -B- 14.05.2025 / 16:55:00 |
910.20 | 0.09% | 0.80 | 911.60 | 911.60 | 103'819 | |
|
Cellnex Telecom Br 14.05.2025 / 17:30:00 |
32.30 | -0.95% | -0.31 | 32.29 | 32.34 | 875'757 | |
|
Centrica Rg 14.05.2025 / 17:30:00 |
1.466 | 0.29% | 0.00 | 1.466 | 1.467 | 3'703'016 | |
|
Cie Automotive Br 14.05.2025 / 17:30:00 |
24.00 | -0.21% | -0.05 | 23.50 | 24.45 | 40'213 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ELIA GROUP 14.05.2025 / 17:30:00 |
88.68 | 25.86% | -17.05% | -8.39% | 0.88% | 46.26% | -9.73% | -34.21% |
|
Admiral Group Rg 14.05.2025 / 17:30:00 |
33.22 | 25.57% | 22.96% | -1.01% | 2.09% | 17.80% | 23.86% | 47.77% |
|
Lifco Rg-B 14.05.2025 / 17:25:00 |
400.40 | 25.45% | 62.04% | 5.37% | 14.33% | 3.20% | 42.59% | 0.00% |
|
Deutsche Boerse N 14.05.2025 / 17:30:00 |
281.90 | 25.36% | 49.85% | -3.21% | 4.58% | 13.81% | 56.52% | 71.48% |
|
Kongsberg Gruppe Rg 14.05.2025 / 16:20:00 |
1'619.50 | 25.36% | 245.19% | -4.86% | 1.25% | 27.57% | 90.98% | 373.34% |
|
Banca Generali N 14.05.2025 / 17:30:00 |
56.83 | 24.78% | 66.33% | 1.93% | 19.93% | 10.02% | 41.11% | 75.60% |
|
ISS Rg 14.05.2025 / 16:55:00 |
164.35 | 24.49% | 27.14% | -0.15% | 5.08% | 12.80% | 27.25% | 29.07% |
|
ASR Rg 14.05.2025 / 17:30:00 |
57.30 | 24.45% | 33.38% | 1.20% | 8.38% | 16.51% | 18.92% | 29.69% |
|
Kingfisher Rg 14.05.2025 / 17:30:00 |
3.130 | 24.38% | 26.27% | 6.94% | 17.27% | 27.86% | 16.49% | 21.20% |
|
Gjensidige Forsi Rg 14.05.2025 / 16:20:00 |
250.20 | 24.13% | 32.80% | -1.15% | 1.71% | 10.51% | 36.03% | 24.50% |
|
Nordic Semicondu Rg 14.05.2025 / 16:20:00 |
125.10 | 23.21% | -1.67% | 8.78% | 15.41% | -15.98% | -6.15% | -29.13% |
|
Aviva Rg 14.05.2025 / 17:30:00 |
5.708 | 23.13% | 32.78% | -1.74% | 8.81% | 14.94% | 15.97% | 7.53% |
|
CTT Rg 14.05.2025 / 17:30:00 |
6.540 | 23.01% | 89.97% | -15.61% | -8.40% | -2.97% | 51.04% | 79.19% |
|
Vinci 14.05.2025 / 17:30:00 |
124.00 | 22.97% | 7.97% | -1.08% | 3.27% | 14.44% | 6.35% | 32.41% |
|
Ibersol Rg 14.05.2025 / 17:30:00 |
9.180 | 22.83% | 40.67% | -2.03% | 5.50% | 9.16% | 24.39% | 63.70% |
|
ING Group Rg 14.05.2025 / 17:30:00 |
18.828 | 22.65% | 37.57% | 5.97% | 13.74% | 14.78% | 16.37% | 99.74% |
|
Valmet Corporat Rg 14.05.2025 / 17:25:00 |
28.99 | 22.54% | 9.73% | 7.89% | 23.78% | 4.77% | 13.58% | 10.62% |
|
Banca MPS Rg 14.05.2025 / 17:30:00 |
8.289 | 22.43% | 170.82% | 10.42% | 25.71% | 32.26% | 65.78% | -43.26% |
|
Danske Bank Rg 14.05.2025 / 16:55:00 |
247.95 | 22.17% | 37.47% | 2.00% | 15.35% | 4.49% | 28.88% | 136.53% |
|
NatWest Grp Rg 14.05.2025 / 17:30:00 |
4.922 | 22.14% | 124.36% | 3.51% | 7.12% | 12.32% | 50.98% | 0.00% |
|
AB InBev 14.05.2025 / 17:30:00 |
59.10 | 22.11% | 0.68% | 2.60% | 2.75% | 16.98% | -3.21% | 9.99% |
|
Heineken Holding Br 14.05.2025 / 17:30:00 |
69.55 | 21.78% | -8.22% | 0.04% | 2.88% | 1.83% | -10.95% | -5.19% |
|
AIB Grp Rg 14.05.2025 / 17:28:00 |
6.625 | 21.76% | 67.35% | 6.77% | 16.33% | 7.37% | 32.24% | 194.20% |
|
Altri Rg 14.05.2025 / 17:30:00 |
6.473 | 21.47% | 40.54% | 4.29% | 4.58% | 6.11% | 15.27% | 47.89% |
|
Endesa Br 14.05.2025 / 17:30:00 |
25.67 | 21.25% | 36.35% | -3.42% | 0.81% | 19.56% | 40.97% | 27.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 14.05.2025 / 17:30:00 |
117.50 | -0.17% |
118.70 09:32 |
117.30 17:08 |
120.00 07.03.25 |
101.7 03.01.25 |
60'859 |
|
Bk of IE Grp Rg 14.05.2025 / 17:28:00 |
11.710 | 1.78% |
11.765 10:00 |
11.475 09:05 |
12.625 07.03.25 |
8.339 02.01.25 |
958'535 |
|
BMW I 14.05.2025 / 17:30:00 |
82.69 | -1.18% |
83.95 09:00 |
82.20 11:14 |
88.26 11.03.25 |
62.96 09.04.25 |
531'485 |
|
BNP Paribas A 14.05.2025 / 17:30:00 |
79.82 | 1.04% |
79.83 17:29 |
78.75 11:13 |
81.93 26.03.25 |
57.91 02.01.25 |
777'930 |
|
Boliden Rg 14.05.2025 / 17:25:00 |
314.10 | -0.03% |
317.70 10:46 |
311.00 09:39 |
392.90 14.02.25 |
259.4 07.04.25 |
687'427 |
|
Bouygues 14.05.2025 / 17:30:00 |
38.20 | 2.55% |
39.50 12:52 |
37.05 09:07 |
39.50 14.05.25 |
28.31 13.01.25 |
884'421 |
|
BP Rg 14.05.2025 / 17:30:00 |
3.811 | -0.52% |
3.853 09:08 |
3.789 16:44 |
4.712 12.02.25 |
3.294 09.04.25 |
5'422'612 |
|
BPER Banca N 14.05.2025 / 17:30:00 |
7.968 | 0.43% |
8.010 10:09 |
7.922 13:45 |
8.040 12.05.25 |
5.314 07.04.25 |
3'815'494 |
|
Brenntag N 14.05.2025 / 17:30:00 |
61.30 | -1.92% |
62.44 15:29 |
59.36 09:46 |
68.72 06.03.25 |
51.72 07.04.25 |
411'440 |
|
Brit Amer Tobacc Rg 14.05.2025 / 17:30:00 |
30.23 | -0.17% |
30.71 10:14 |
30.20 15:51 |
34.16 11.02.25 |
28.38 15.01.25 |
1'761'105 |
|
Brit Land Co REI Rg 14.05.2025 / 17:30:00 |
3.966 | 0.46% |
3.993 13:19 |
3.934 09:02 |
4.055 06.05.25 |
3.282 09.04.25 |
419'412 |
|
BrunelloCucinelli N 14.05.2025 / 17:30:00 |
109.15 | 0.00% |
109.70 09:00 |
107.15 09:40 |
133.30 14.02.25 |
88.22 07.04.25 |
86'845 |
|
BT Group Rg 14.05.2025 / 17:30:00 |
1.619 | 0.25% |
1.632 14:27 |
1.602 09:01 |
1.745 02.05.25 |
1.373 13.01.25 |
5'246'339 |
|
Bunzl Rg 14.05.2025 / 17:30:00 |
25.04 | -0.99% |
25.30 09:11 |
24.96 11:11 |
34.86 13.02.25 |
22.18 16.04.25 |
173'326 |
|
Burberry Group Rg 14.05.2025 / 17:30:00 |
9.644 | 16.73% |
9.918 14:44 |
8.736 09:06 |
12.545 06.02.25 |
5.974 07.04.25 |
2'153'716 |
|
Bureau Veritas 14.05.2025 / 17:30:00 |
29.30 | -0.61% |
29.60 13:44 |
29.26 17:06 |
31.54 15.01.25 |
24.22 07.04.25 |
630'335 |
|
Buzzi N 14.05.2025 / 17:30:00 |
48.86 | 0.14% |
49.58 16:18 |
47.80 09:17 |
54.45 19.03.25 |
35.34 14.01.25 |
607'113 |
|
CA Imm Anlagen I 14.05.2025 / 17:30:00 |
22.80 | 0.66% |
23.06 14:48 |
22.54 10:35 |
24.72 22.04.25 |
20.22 09.04.25 |
30'499 |
|
Cairn Homes Rg 14.05.2025 / 17:28:00 |
2.050 | -3.76% |
2.120 09:17 |
2.050 17:14 |
2.355 02.01.25 |
1.728 09.04.25 |
464'721 |
|
Caixabank 14.05.2025 / 17:30:00 |
7.428 | 0.76% |
7.554 16:47 |
7.362 12:27 |
7.554 14.05.25 |
5.022 02.01.25 |
4'572'140 |
|
Capgemini 14.05.2025 / 17:30:00 |
152.90 | -1.89% |
156.55 09:13 |
152.85 17:09 |
186.65 14.02.25 |
112.3 07.04.25 |
196'982 |
|
Carlsberg -B- 14.05.2025 / 16:55:00 |
910.20 | 0.09% |
917.40 14:43 |
907.60 09:08 |
934.20 14.03.25 |
663.2 13.01.25 |
103'819 |
|
Cellnex Telecom Br 14.05.2025 / 17:30:00 |
32.30 | -0.95% |
32.93 09:24 |
32.18 15:30 |
35.95 02.05.25 |
28.38 08.01.25 |
875'757 |
|
Centrica Rg 14.05.2025 / 17:30:00 |
1.466 | 0.29% |
1.471 09:11 |
1.443 15:43 |
1.614 30.04.25 |
1.319 10.01.25 |
3'703'016 |
|
Cie Automotive Br 14.05.2025 / 17:30:00 |
24.00 | -0.21% |
24.15 13:46 |
23.90 10:24 |
26.25 27.01.25 |
20.25 07.04.25 |
40'213 |