×
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
- 31.10.2025 - 17:30:04
- 58.19
- -0.49%
- -0.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 31.10.2025 / 17:30:00 |
7.874 | -2.53% | -0.20 | 7.858 | 7.876 | 0 | |
|
AutoStore Rg Reg S 31.10.2025 / 16:20:00 |
9.800 | 0.36% | 0.04 | 9.615 | 10.000 | 0 | |
|
Aviva Rg 31.10.2025 / 17:30:00 |
6.687 | -1.14% | -0.08 | 6.686 | 6.690 | 0 | |
|
AXA 31.10.2025 / 17:30:00 |
37.61 | -4.21% | -1.66 | 37.63 | 37.63 | 0 | |
|
Azelis Group 31.10.2025 / 17:30:00 |
10.230 | -0.44% | -0.05 | 10.200 | 10.420 | 0 | |
|
Babcock Intl Grp Rg 31.10.2025 / 17:30:00 |
12.040 | 0.17% | 0.02 | 12.020 | 12.040 | 0 | |
|
BAE Systems Rg 31.10.2025 / 17:30:00 |
18.763 | 1.09% | 0.20 | 18.760 | 18.825 | 0 | |
|
Bakkafrost Rg 31.10.2025 / 16:19:57 |
466.40 | 0.00% | 0.00 | 465.40 | 468.20 | 0 | |
|
Banca Generali N 31.10.2025 / 17:30:00 |
48.87 | -1.05% | -0.52 | 49.00 | 49.00 | 0 | |
|
Banca MPS Rg 31.10.2025 / 17:30:00 |
7.565 | -0.59% | -0.05 | 7.584 | 7.584 | 0 | |
|
Banco BPM Rg 31.10.2025 / 17:30:00 |
12.580 | 0.50% | 0.06 | 12.605 | 12.605 | 0 | |
|
Banco Sabadell Br 31.10.2025 / 17:30:00 |
3.233 | 1.06% | 0.03 | 3.243 | 3.243 | 0 | |
|
Banco Santander Rg 31.10.2025 / 17:30:00 |
8.809 | 0.84% | 0.07 | 8.826 | 8.826 | 0 | |
|
Bankinter Br 31.10.2025 / 17:30:00 |
13.058 | 0.52% | 0.07 | 13.070 | 13.070 | 0 | |
|
Barclays Rg 31.10.2025 / 17:30:00 |
4.070 | 0.30% | 0.01 | 4.071 | 4.073 | 0 | |
|
Barratt Redrow Rg 31.10.2025 / 17:30:00 |
3.772 | -2.20% | -0.09 | 3.769 | 3.773 | 0 | |
|
BASF N 31.10.2025 / 17:30:00 |
42.76 | -0.87% | -0.38 | 42.79 | 42.79 | 0 | |
|
BAWAG Group I 31.10.2025 / 17:30:00 |
111.80 | 2.10% | 2.30 | 111.80 | 111.90 | 0 | |
|
Bayer N 31.10.2025 / 17:30:00 |
26.88 | 0.52% | 0.14 | 26.95 | 26.95 | 0 | |
|
BBVA Rg 31.10.2025 / 17:30:00 |
17.493 | 0.94% | 0.16 | 17.435 | 17.435 | 0 | |
|
Bca Mediolanum N 31.10.2025 / 17:30:00 |
17.355 | -0.17% | -0.03 | 17.410 | 17.410 | 0 | |
|
BCP R 31.10.2025 / 17:30:00 |
0.7660 | 0.88% | 0.01 | 0.7652 | 0.7652 | 0 | |
|
Beazley Rg 31.10.2025 / 17:30:00 |
9.275 | -2.21% | -0.21 | 9.270 | 9.280 | 0 | |
|
Beiersdorf I 31.10.2025 / 17:30:00 |
91.68 | -0.11% | -0.10 | 91.72 | 91.72 | 0 | |
|
Berkeley Grp Hld Rg 31.10.2025 / 17:30:00 |
40.39 | -0.17% | -0.07 | 40.34 | 40.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UNIPOL N 31.10.2025 / 17:30:00 |
18.958 | 59.30% | 270.78% | 1.65% | 3.64% | 8.83% | 64.85% | 339.62% |
|
Prosus Rg-N 31.10.2025 / 17:30:00 |
60.05 | 58.48% | 125.96% | 0.84% | -2.97% | 18.79% | 52.92% | 222.11% |
|
Standard Charter Rg 31.10.2025 / 17:30:00 |
15.618 | 58.13% | 135.97% | 9.75% | 6.53% | 12.97% | 70.57% | 202.03% |
|
LEGRAND 31.10.2025 / 17:30:00 |
148.95 | 57.72% | 57.39% | 0.56% | 4.05% | 14.31% | 41.22% | 90.75% |
|
Sonae Rg 31.10.2025 / 17:30:00 |
1.414 | 57.47% | 59.47% | -1.53% | 3.29% | 9.87% | 53.86% | 50.42% |
|
PORR I 31.10.2025 / 17:30:00 |
27.53 | 57.20% | 118.75% | -5.09% | -1.52% | -8.25% | 91.41% | 164.50% |
|
Metso Rg 31.10.2025 / 17:25:00 |
14.085 | 57.06% | 54.14% | 2.64% | 18.71% | 24.10% | 60.68% | 84.60% |
|
Neste Rg 31.10.2025 / 17:25:00 |
17.875 | 55.40% | -41.74% | -2.08% | 9.93% | 21.12% | 26.82% | -56.93% |
|
ISS Rg 31.10.2025 / 16:55:00 |
205.20 | 54.21% | 57.50% | -1.16% | 3.12% | 11.70% | 54.11% | 48.09% |
|
Poste Italiane N 31.10.2025 / 17:30:00 |
20.89 | 53.75% | 103.74% | 2.58% | 2.98% | 5.75% | 59.98% | 138.89% |
|
St. James's Rg 31.10.2025 / 17:30:00 |
12.995 | 53.61% | 93.93% | -2.80% | 0.44% | 0.43% | 59.15% | 24.23% |
|
Next Rg 31.10.2025 / 17:30:00 |
143.25 | 52.19% | 78.39% | 6.98% | 15.34% | 22.62% | 44.73% | 194.56% |
|
Bca Mediolanum N 31.10.2025 / 17:30:00 |
17.355 | 51.77% | 103.92% | 3.00% | 1.61% | 4.39% | 51.77% | 131.41% |
|
Barclays Rg 31.10.2025 / 17:30:00 |
4.070 | 51.59% | 164.74% | 4.87% | 5.55% | 10.88% | 69.30% | 177.68% |
|
Fresenius I 31.10.2025 / 17:30:00 |
50.16 | 50.67% | 78.65% | 2.41% | 6.34% | 14.26% | 48.01% | 127.76% |
|
ELIA GROUP 31.10.2025 / 17:30:00 |
104.35 | 50.42% | -0.87% | -2.29% | 5.40% | 4.87% | 24.04% | -11.72% |
|
RWE I 31.10.2025 / 17:30:00 |
42.63 | 50.26% | 4.70% | 4.85% | 8.61% | 18.42% | 43.15% | 10.88% |
|
Endesa Br 31.10.2025 / 17:30:00 |
31.03 | 50.22% | 68.93% | 5.98% | 12.04% | 21.54% | 55.81% | 87.49% |
|
ACS Br 31.10.2025 / 17:30:00 |
71.25 | 50.06% | 80.78% | -1.01% | 1.71% | 14.37% | 59.75% | 183.77% |
|
ArcelorMittal Rg 31.10.2025 / 17:30:00 |
33.21 | 49.42% | 30.13% | -1.70% | 0.70% | 15.02% | 46.08% | 48.99% |
|
Nordic Semicondu Rg 31.10.2025 / 16:20:00 |
146.80 | 49.15% | 19.04% | -10.71% | -8.82% | 6.61% | 35.30% | 1.80% |
|
Jyske Bank Rg 31.10.2025 / 16:55:00 |
759.00 | 48.63% | 56.95% | 2.57% | 7.51% | 13.88% | 56.04% | 89.69% |
|
Vienna Insur Gr I 31.10.2025 / 17:30:00 |
44.45 | 48.55% | 69.43% | 0.11% | -6.42% | -5.27% | 53.28% | 96.50% |
|
Smiths Group Rg 31.10.2025 / 17:30:00 |
25.14 | 48.31% | 43.77% | 0.72% | 5.10% | 8.93% | 63.25% | 64.71% |
|
Intesa Sanpaolo N 31.10.2025 / 17:30:00 |
5.566 | 47.92% | 115.75% | 1.81% | -1.12% | 4.33% | 37.91% | 199.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 31.10.2025 / 17:30:00 |
7.874 | -2.53% |
8.040 09:07 |
7.764 11:50 |
9.200 27.05.25 |
7.07 07.04.25 |
587'889 |
|
AutoStore Rg Reg S 31.10.2025 / 16:20:00 |
9.800 | 0.36% |
10.150 10:34 |
9.460 15:07 |
12.150 21.02.25 |
4.6 30.04.25 |
2'422'696 |
|
Aviva Rg 31.10.2025 / 17:30:00 |
6.687 | -1.14% |
6.754 09:00 |
6.648 15:30 |
6.922 14.08.25 |
4.644 08.01.25 |
695'406 |
|
AXA 31.10.2025 / 17:30:00 |
37.61 | -4.21% |
38.92 09:59 |
37.56 17:15 |
43.60 15.08.25 |
33.17 13.01.25 |
4'004'673 |
|
Azelis Group 31.10.2025 / 17:30:00 |
10.230 | -0.44% |
10.370 09:10 |
10.180 13:57 |
20.98 17.02.25 |
10.18 31.10.25 |
155'819 |
|
Babcock Intl Grp Rg 31.10.2025 / 17:30:00 |
12.040 | 0.17% |
12.170 13:55 |
11.850 09:33 |
13.310 30.09.25 |
4.794 13.01.25 |
148'649 |
|
BAE Systems Rg 31.10.2025 / 17:30:00 |
18.763 | 1.09% |
19.008 14:23 |
18.530 09:01 |
20.72 03.10.25 |
11.275 06.01.25 |
839'456 |
|
Bakkafrost Rg 31.10.2025 / 16:19:57 |
466.40 | 0.00% |
470.80 09:12 |
464.00 11:44 |
657.00 30.01.25 |
388 18.07.25 |
38'460 |
|
Banca Generali N 31.10.2025 / 17:30:00 |
48.87 | -1.05% |
49.48 09:02 |
48.76 15:21 |
57.65 12.05.25 |
41.92 07.04.25 |
67'917 |
|
Banca MPS Rg 31.10.2025 / 17:30:00 |
7.565 | -0.59% |
7.669 09:16 |
7.516 11:14 |
8.585 25.08.25 |
5.551 07.04.25 |
3'768'931 |
|
Banco BPM Rg 31.10.2025 / 17:30:00 |
12.580 | 0.50% |
12.625 09:48 |
12.445 09:05 |
13.100 09.10.25 |
7.398 07.04.25 |
4'114'675 |
|
Banco Sabadell Br 31.10.2025 / 17:30:00 |
3.233 | 1.06% |
3.268 09:50 |
3.194 09:01 |
3.482 15.08.25 |
1.795 02.01.25 |
5'019'697 |
|
Banco Santander Rg 31.10.2025 / 17:30:00 |
8.809 | 0.84% |
8.854 09:50 |
8.718 10:47 |
8.988 29.10.25 |
4.256 02.01.25 |
15'461'363 |
|
Bankinter Br 31.10.2025 / 17:30:00 |
13.058 | 0.52% |
13.125 09:53 |
12.885 10:49 |
13.955 03.10.25 |
7.324 02.01.25 |
1'031'642 |
|
Barclays Rg 31.10.2025 / 17:30:00 |
4.070 | 0.30% |
4.076 17:25 |
4.043 10:49 |
4.085 29.10.25 |
2.239 07.04.25 |
6'679'546 |
|
Barratt Redrow Rg 31.10.2025 / 17:30:00 |
3.772 | -2.20% |
3.869 09:13 |
3.761 16:25 |
4.864 11.06.25 |
3.477 03.09.25 |
638'369 |
|
BASF N 31.10.2025 / 17:30:00 |
42.76 | -0.87% |
43.14 09:01 |
42.62 14:07 |
55.06 06.03.25 |
37.44 07.04.25 |
784'386 |
|
BAWAG Group I 31.10.2025 / 17:30:00 |
111.80 | 2.10% |
111.90 17:25 |
108.95 09:00 |
117.60 15.08.25 |
77.35 07.04.25 |
68'122 |
|
Bayer N 31.10.2025 / 17:30:00 |
26.88 | 0.52% |
27.16 15:59 |
26.72 14:46 |
29.94 02.10.25 |
18.39 07.04.25 |
1'025'639 |
|
BBVA Rg 31.10.2025 / 17:30:00 |
17.493 | 0.94% |
17.705 09:49 |
17.260 09:00 |
17.705 31.10.25 |
8.966 02.01.25 |
7'801'957 |
|
Bca Mediolanum N 31.10.2025 / 17:30:00 |
17.355 | -0.17% |
17.510 09:36 |
17.260 15:29 |
17.660 25.08.25 |
11.26 02.01.25 |
404'610 |
|
BCP R 31.10.2025 / 17:30:00 |
0.7660 | 0.88% |
0.7679 09:40 |
0.7537 10:47 |
0.7992 21.08.25 |
0.4418 07.04.25 |
23'103'506 |
|
Beazley Rg 31.10.2025 / 17:30:00 |
9.275 | -2.21% |
9.480 09:12 |
9.235 16:25 |
9.833 09.06.25 |
7.62 03.09.25 |
370'523 |
|
Beiersdorf I 31.10.2025 / 17:30:00 |
91.68 | -0.11% |
92.58 09:11 |
91.46 14:43 |
137.70 05.03.25 |
87.02 26.09.25 |
160'995 |
|
Berkeley Grp Hld Rg 31.10.2025 / 17:30:00 |
40.39 | -0.17% |
40.79 13:33 |
40.28 16:25 |
43.68 11.06.25 |
34.65 14.01.25 |
31'105 |