×
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
- 02.07.2025 - 13:57:17
- 55.10
- 0.41%
- 0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 02.07.2025 / 13:41:05 |
12.005 | 1.27% | 0.15 | 12.000 | 12.010 | 139'792 | |
|
BMW I 02.07.2025 / 13:41:41 |
78.61 | 4.48% | 3.37 | 78.56 | 78.60 | 497'680 | |
|
BNP Paribas A 02.07.2025 / 13:42:17 |
77.02 | 2.56% | 1.92 | 77.01 | 77.03 | 384'966 | |
|
Boliden Rg 02.07.2025 / 13:42:18 |
309.40 | 4.39% | 13.00 | 309.30 | 309.50 | 368'117 | |
|
Bouygues 02.07.2025 / 13:42:14 |
38.98 | 0.98% | 0.38 | 38.98 | 38.99 | 233'460 | |
|
BP Rg 02.07.2025 / 13:42:20 |
3.824 | 3.73% | 0.14 | 3.823 | 3.824 | 3'906'054 | |
|
BPER Banca N 02.07.2025 / 13:41:59 |
7.593 | 1.29% | 0.10 | 7.592 | 7.594 | 1'189'737 | |
|
Brenntag N 02.07.2025 / 13:41:38 |
57.34 | 1.45% | 0.82 | 57.32 | 57.36 | 110'502 | |
|
Brit Amer Tobacc Rg 02.07.2025 / 13:42:10 |
34.20 | 0.21% | 0.07 | 34.20 | 34.21 | 224'407 | |
|
Brit Land Co REI Rg 02.07.2025 / 13:39:54 |
3.712 | -2.06% | -0.08 | 3.710 | 3.714 | 232'301 | |
|
BrunelloCucinelli N 02.07.2025 / 13:41:45 |
107.35 | 0.99% | 1.05 | 107.30 | 107.45 | 46'203 | |
|
BT Group Rg 02.07.2025 / 13:39:56 |
1.949 | -0.69% | -0.01 | 1.949 | 1.950 | 791'177 | |
|
Bunzl Rg 02.07.2025 / 13:41:25 |
23.37 | -0.81% | -0.19 | 23.36 | 23.38 | 43'705 | |
|
Burberry Group Rg 02.07.2025 / 13:42:09 |
12.535 | 4.33% | 0.52 | 12.530 | 12.560 | 220'585 | |
|
Bureau Veritas 02.07.2025 / 13:41:55 |
28.05 | 0.36% | 0.10 | 28.02 | 28.06 | 105'653 | |
|
Buzzi N 02.07.2025 / 13:42:10 |
46.59 | 0.71% | 0.33 | 46.58 | 46.60 | 67'541 | |
|
CA Imm Anlagen I 02.07.2025 / 13:35:54 |
24.22 | -0.94% | -0.23 | 24.10 | 24.26 | 5'573 | |
|
Cairn Homes Rg 02.07.2025 / 13:37:23 |
2.120 | -2.53% | -0.06 | 2.115 | 2.125 | 111'146 | |
|
Caixabank 02.07.2025 / 13:42:08 |
7.480 | 1.82% | 0.13 | 7.478 | 7.482 | 2'112'626 | |
|
Capgemini 02.07.2025 / 13:42:05 |
144.60 | -0.55% | -0.80 | 144.55 | 144.65 | 93'527 | |
|
Carlsberg -B- 02.07.2025 / 13:41:03 |
909.60 | 0.24% | 2.20 | 909.60 | 910.00 | 62'157 | |
|
Cellnex Telecom Br 02.07.2025 / 13:40:23 |
33.57 | -1.13% | -0.39 | 33.56 | 33.57 | 599'989 | |
|
Centrica Rg 02.07.2025 / 13:41:00 |
1.603 | -0.31% | -0.01 | 1.603 | 1.604 | 1'028'481 | |
|
Cie Automotive Br 02.07.2025 / 13:42:12 |
24.50 | 0.62% | 0.15 | 24.50 | 24.55 | 14'375 | |
|
Coca-Cola HBC N 02.07.2025 / 13:41:00 |
38.31 | -0.85% | -0.33 | 38.30 | 38.32 | 52'630 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
M&G Rg 02.07.2025 / 13:40:10 |
2.558 | 30.09% | 14.76% | -0.08% | 6.54% | 46.97% | 24.24% | 33.37% |
|
ENGIE 02.07.2025 / 13:41:11 |
19.983 | 30.03% | 25.63% | 1.28% | 5.23% | 14.30% | 42.33% | 78.53% |
|
Endesa Br 02.07.2025 / 13:40:10 |
26.96 | 29.74% | 45.90% | -0.99% | -0.17% | 17.06% | 51.16% | 46.07% |
|
Smiths Group Rg 02.07.2025 / 13:34:12 |
22.28 | 29.73% | 25.76% | 0.54% | 0.41% | 31.45% | 29.53% | 58.25% |
|
Raiff Bank Int I 02.07.2025 / 13:42:06 |
26.56 | 29.48% | 36.09% | 5.48% | -0.52% | 31.49% | 55.69% | 145.78% |
|
Andritz I 02.07.2025 / 13:41:34 |
62.30 | 29.22% | 11.64% | 3.36% | 0.97% | 24.48% | 10.85% | 63.20% |
|
Ibersol Rg 02.07.2025 / 13:15:49 |
9.800 | 28.97% | 47.71% | 3.81% | -1.41% | 14.18% | 42.65% | 50.47% |
|
voestalpine I 02.07.2025 / 13:40:42 |
24.14 | 28.68% | -17.74% | 2.29% | 3.43% | 21.03% | -5.85% | 14.36% |
|
Gjensidige Forsi Rg 02.07.2025 / 13:37:02 |
255.30 | 28.02% | 36.96% | -0.04% | -1.20% | 12.67% | 32.59% | 25.15% |
|
AIB Grp Rg 02.07.2025 / 13:39:58 |
6.875 | 27.67% | 75.48% | 1.51% | -0.22% | 34.47% | 38.05% | 215.05% |
|
Tele2 -B- 02.07.2025 / 13:41:43 |
139.08 | 27.66% | 60.94% | -1.12% | -3.05% | 12.61% | 33.63% | 17.29% |
|
CTS Eventim I 02.07.2025 / 13:36:00 |
104.20 | 27.47% | 66.24% | -0.05% | -3.61% | 17.44% | 33.93% | 104.91% |
|
Fresenius I 02.07.2025 / 13:40:27 |
42.51 | 27.32% | 50.96% | 1.21% | -2.90% | 20.32% | 49.32% | 46.33% |
|
BNP Paribas A 02.07.2025 / 13:42:17 |
77.02 | 26.49% | 19.99% | 2.46% | 0.60% | 21.35% | 22.49% | 65.75% |
|
Banco BPM Rg 02.07.2025 / 13:42:17 |
9.998 | 26.32% | 106.55% | 1.11% | -1.45% | 24.74% | 58.70% | 271.72% |
|
Danske Bank Rg 02.07.2025 / 13:41:38 |
258.70 | 26.21% | 42.02% | 0.31% | 0.62% | 34.25% | 26.07% | 155.31% |
|
Safran 02.07.2025 / 13:42:10 |
267.70 | 26.01% | 66.94% | 1.25% | 0.85% | 33.65% | 31.81% | 179.92% |
|
Vinci 02.07.2025 / 13:41:05 |
125.58 | 25.88% | 10.53% | 1.93% | -1.22% | 16.90% | 22.15% | 46.13% |
|
RWE I 02.07.2025 / 13:41:20 |
36.10 | 25.76% | -12.37% | 0.84% | 8.31% | 15.95% | 10.25% | -2.55% |
|
Intesa Sanpaolo N 02.07.2025 / 13:42:13 |
4.875 | 25.61% | 83.22% | 0.94% | 0.12% | 25.22% | 36.48% | 176.19% |
|
Melexis 02.07.2025 / 13:37:20 |
69.88 | 25.55% | -22.42% | -1.45% | 10.34% | 57.45% | -15.35% | 7.93% |
|
Bca Mediolanum N 02.07.2025 / 13:39:52 |
14.385 | 25.23% | 68.26% | 0.07% | -0.48% | 18.20% | 36.03% | 127.48% |
|
Jyske Bank Rg 02.07.2025 / 13:42:01 |
647.50 | 25.10% | 32.10% | 2.53% | 3.39% | 39.01% | 18.81% | 84.07% |
|
Spbk 1 sor norg Rg 02.07.2025 / 13:33:44 |
185.60 | 24.95% | 42.31% | 2.32% | 2.77% | 23.24% | 40.39% | 72.94% |
|
NatWest Grp Rg 02.07.2025 / 13:41:38 |
5.093 | 24.73% | 129.11% | 0.81% | -3.98% | 23.74% | 58.41% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 02.07.2025 / 13:41:05 |
12.005 | 1.27% |
12.070 09:16 |
11.850 09:00 |
12.625 07.03.25 |
8.339 02.01.25 |
139'792 |
|
BMW I 02.07.2025 / 13:41:41 |
78.61 | 4.48% |
78.79 13:10 |
75.94 09:01 |
88.26 11.03.25 |
62.96 09.04.25 |
497'680 |
|
BNP Paribas A 02.07.2025 / 13:42:17 |
77.02 | 2.56% |
77.07 13:32 |
75.55 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
384'966 |
|
Boliden Rg 02.07.2025 / 13:42:18 |
309.40 | 4.39% |
310.10 13:21 |
298.85 09:03 |
392.90 14.02.25 |
259.4 07.04.25 |
368'117 |
|
Bouygues 02.07.2025 / 13:42:14 |
38.98 | 0.98% |
39.18 09:00 |
38.69 09:39 |
39.73 23.05.25 |
28.31 13.01.25 |
233'460 |
|
BP Rg 02.07.2025 / 13:42:20 |
3.824 | 3.73% |
3.829 13:08 |
3.709 09:03 |
4.712 12.02.25 |
3.294 09.04.25 |
3'906'054 |
|
BPER Banca N 02.07.2025 / 13:41:59 |
7.593 | 1.29% |
7.634 09:13 |
7.540 09:57 |
8.040 12.05.25 |
5.314 07.04.25 |
1'189'737 |
|
Brenntag N 02.07.2025 / 13:41:38 |
57.34 | 1.45% |
57.38 13:35 |
56.27 09:08 |
68.72 06.03.25 |
51.72 07.04.25 |
110'502 |
|
Brit Amer Tobacc Rg 02.07.2025 / 13:42:10 |
34.20 | 0.21% |
34.45 09:01 |
34.09 10:14 |
36.83 19.06.25 |
28.38 15.01.25 |
224'407 |
|
Brit Land Co REI Rg 02.07.2025 / 13:39:54 |
3.712 | -2.06% |
3.817 09:00 |
3.698 13:15 |
4.134 20.05.25 |
3.282 09.04.25 |
232'301 |
|
BrunelloCucinelli N 02.07.2025 / 13:41:45 |
107.35 | 0.99% |
107.35 10:58 |
106.13 09:35 |
133.30 14.02.25 |
88.22 07.04.25 |
46'203 |
|
BT Group Rg 02.07.2025 / 13:39:56 |
1.949 | -0.69% |
1.971 09:01 |
1.948 12:58 |
1.971 02.07.25 |
1.373 13.01.25 |
791'177 |
|
Bunzl Rg 02.07.2025 / 13:41:25 |
23.37 | -0.81% |
23.54 09:00 |
23.28 09:07 |
34.86 13.02.25 |
22.1 18.06.25 |
43'705 |
|
Burberry Group Rg 02.07.2025 / 13:42:09 |
12.535 | 4.33% |
12.550 13:41 |
12.005 09:37 |
12.550 02.07.25 |
5.974 07.04.25 |
220'585 |
|
Bureau Veritas 02.07.2025 / 13:41:55 |
28.05 | 0.36% |
28.28 10:58 |
27.96 09:35 |
31.54 15.01.25 |
24.22 07.04.25 |
105'653 |
|
Buzzi N 02.07.2025 / 13:42:10 |
46.59 | 0.71% |
46.99 09:24 |
46.37 12:54 |
54.45 19.03.25 |
35.34 14.01.25 |
67'541 |
|
CA Imm Anlagen I 02.07.2025 / 13:35:54 |
24.22 | -0.94% |
24.50 10:41 |
24.19 13:09 |
24.88 30.05.25 |
20.22 09.04.25 |
5'573 |
|
Cairn Homes Rg 02.07.2025 / 13:37:23 |
2.120 | -2.53% |
2.175 09:28 |
2.120 12:51 |
2.355 02.01.25 |
1.728 09.04.25 |
111'146 |
|
Caixabank 02.07.2025 / 13:42:08 |
7.480 | 1.82% |
7.485 13:37 |
7.392 09:00 |
7.797 21.05.25 |
5.022 02.01.25 |
2'112'626 |
|
Capgemini 02.07.2025 / 13:42:05 |
144.60 | -0.55% |
145.80 09:00 |
143.10 09:33 |
186.65 14.02.25 |
112.3 07.04.25 |
93'527 |
|
Carlsberg -B- 02.07.2025 / 13:41:03 |
909.60 | 0.24% |
915.20 09:04 |
903.40 10:04 |
958.80 04.06.25 |
663.2 13.01.25 |
62'157 |
|
Cellnex Telecom Br 02.07.2025 / 13:40:23 |
33.57 | -1.13% |
34.20 09:03 |
33.30 10:19 |
35.95 02.05.25 |
28.38 08.01.25 |
599'989 |
|
Centrica Rg 02.07.2025 / 13:41:00 |
1.603 | -0.31% |
1.618 09:11 |
1.601 13:39 |
1.689 16.06.25 |
1.319 10.01.25 |
1'028'481 |
|
Cie Automotive Br 02.07.2025 / 13:42:12 |
24.50 | 0.62% |
24.55 09:25 |
24.43 09:00 |
26.25 27.01.25 |
20.25 07.04.25 |
14'375 |
|
Coca-Cola HBC N 02.07.2025 / 13:41:00 |
38.31 | -0.85% |
38.88 09:00 |
38.10 12:16 |
40.94 27.05.25 |
26.92 15.01.25 |
52'630 |