×
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
- 01.07.2025 - 17:30:05
- 54.87
- -0.22%
- -0.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 01.07.2025 / 17:30:00 |
41.13 | -1.38% | -0.58 | 41.06 | 41.06 | 1'607'299 | |
|
Azelis Group 01.07.2025 / 17:30:00 |
13.620 | -0.26% | -0.04 | 13.600 | 13.650 | 358'050 | |
|
Babcock Intl Grp Rg 01.07.2025 / 17:30:00 |
11.180 | -2.87% | -0.33 | 11.170 | 11.210 | 559'939 | |
|
BAE Systems Rg 01.07.2025 / 17:30:00 |
18.675 | -0.95% | -0.18 | 18.665 | 18.680 | 2'029'218 | |
|
Bakkafrost Rg 01.07.2025 / 16:20:00 |
451.60 | -0.44% | -2.00 | 451.20 | 452.20 | 40'869 | |
|
Banca Generali N 01.07.2025 / 17:30:00 |
46.40 | -1.94% | -0.92 | 46.28 | 46.28 | 122'411 | |
|
Banca MPS Rg 01.07.2025 / 17:30:00 |
7.041 | -2.68% | -0.19 | 7.048 | 7.048 | 4'073'246 | |
|
Banco BPM Rg 01.07.2025 / 17:30:00 |
9.858 | -1.14% | -0.11 | 9.824 | 9.824 | 2'162'562 | |
|
Banco Sabadell Br 01.07.2025 / 17:30:00 |
2.715 | 0.41% | 0.01 | 2.714 | 2.716 | 9'045'494 | |
|
Banco Santander Rg 01.07.2025 / 17:30:00 |
6.976 | -0.74% | -0.05 | 6.965 | 6.965 | 10'543'220 | |
|
Bankinter Br 01.07.2025 / 17:30:00 |
11.065 | -0.09% | -0.01 | 11.055 | 11.070 | 1'388'263 | |
|
Barclays Rg 01.07.2025 / 17:30:00 |
3.300 | -2.12% | -0.07 | 3.299 | 3.301 | 5'872'987 | |
|
Barratt Redrow Rg 01.07.2025 / 17:30:00 |
4.553 | -0.44% | -0.02 | 4.550 | 4.559 | 1'263'046 | |
|
BASF N 01.07.2025 / 17:30:00 |
42.02 | 0.07% | 0.03 | 42.08 | 42.08 | 1'339'556 | |
|
BAWAG Group I 01.07.2025 / 17:30:00 |
106.20 | -2.12% | -2.30 | 106.10 | 108.30 | 25'634 | |
|
Bayer N 01.07.2025 / 17:30:00 |
26.54 | 3.68% | 0.94 | 26.46 | 26.46 | 2'281'318 | |
|
BBVA Rg 01.07.2025 / 17:30:00 |
12.835 | -1.61% | -0.21 | 12.825 | 12.845 | 3'064'579 | |
|
Bca Mediolanum N 01.07.2025 / 17:30:00 |
14.345 | -1.85% | -0.27 | 14.310 | 14.310 | 664'818 | |
|
Bca Pop. Sondrio N 01.07.2025 / 17:30:00 |
11.460 | -2.76% | -0.33 | 11.435 | 11.435 | 688'927 | |
|
BCP R 01.07.2025 / 17:30:00 |
0.6594 | -0.05% | 0.00 | 0.6584 | 0.6584 | 18'220'428 | |
|
Beazley Rg 01.07.2025 / 17:30:00 |
9.275 | -0.96% | -0.09 | 9.095 | 9.275 | 187'464 | |
|
Beiersdorf I 01.07.2025 / 17:30:00 |
107.80 | 1.17% | 1.25 | 107.90 | 107.90 | 299'644 | |
|
Berkeley Grp Hld Rg 01.07.2025 / 17:30:00 |
39.30 | 1.47% | 0.57 | 39.30 | 39.34 | 121'489 | |
|
Besi Br Rg 01.07.2025 / 17:30:00 |
122.33 | -4.06% | -5.18 | 122.15 | 122.35 | 246'334 | |
|
bioMerieux 01.07.2025 / 17:30:00 |
117.40 | -0.42% | -0.50 | 117.10 | 117.70 | 72'187 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
St. James's Rg 01.07.2025 / 17:29:39 |
11.890 | 37.54% | 73.63% | 6.23% | 7.89% | 45.19% | 119.07% | 7.36% |
|
Grupo Catalana O Br 01.07.2025 / 17:30:00 |
49.20 | 36.52% | 58.87% | 0.20% | 0.36% | 1.55% | 30.68% | 65.55% |
|
BAWAG Group I 01.07.2025 / 17:30:00 |
106.20 | 34.87% | 125.29% | -1.48% | -2.57% | 28.65% | 72.40% | 170.17% |
|
Nordic Semicondu Rg 01.07.2025 / 16:20:00 |
131.80 | 34.56% | 7.39% | -3.37% | 3.05% | 21.53% | -6.06% | -11.35% |
|
BT Group Rg 01.07.2025 / 17:30:00 |
1.963 | 34.52% | 57.04% | 2.05% | 11.03% | 29.45% | 43.56% | 4.30% |
|
Orange 01.07.2025 / 17:30:00 |
13.210 | 34.34% | 25.34% | 3.49% | 3.93% | 10.73% | 39.57% | 15.11% |
|
Bouygues 01.07.2025 / 17:30:00 |
38.60 | 34.13% | 13.04% | 3.04% | 0.68% | 10.63% | 25.81% | 32.10% |
|
ISS Rg 01.07.2025 / 16:55:00 |
178.70 | 34.02% | 36.87% | 3.24% | 3.06% | 22.40% | 50.42% | 57.94% |
|
Origin Enterpris Rg 01.07.2025 / 17:28:00 |
3.710 | 33.88% | 6.95% | 1.09% | 4.65% | 21.44% | 17.97% | -9.88% |
|
Euronext Br Rg 01.07.2025 / 17:30:00 |
145.00 | 33.87% | 84.86% | 0.55% | -0.34% | 8.70% | 61.79% | 86.46% |
|
NN Group Rg 01.07.2025 / 17:30:00 |
56.18 | 33.56% | 57.62% | 0.57% | -0.53% | 20.40% | 25.82% | 30.02% |
|
Poste Italiane N 01.07.2025 / 17:30:00 |
18.095 | 33.43% | 76.82% | 1.00% | -4.04% | 18.00% | 49.98% | 102.70% |
|
REN Rg 01.07.2025 / 17:30:00 |
3.065 | 33.04% | 29.89% | 0.25% | 3.63% | 13.31% | 35.02% | 5.04% |
|
Holcim N 01.07.2025 / 17:20:00 |
58.44 | 32.83% | 76.08% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Bayer N 01.07.2025 / 17:30:00 |
26.54 | 32.53% | -23.95% | 0.15% | 6.29% | 30.14% | 2.67% | -54.87% |
|
Buzzi N 01.07.2025 / 17:30:00 |
46.26 | 32.50% | 70.43% | -2.49% | 3.91% | 10.67% | 28.86% | 205.21% |
|
Raiff Bank Int I 01.07.2025 / 17:30:00 |
25.34 | 32.24% | 38.99% | 2.01% | -5.09% | 20.44% | 51.19% | 150.53% |
|
Aviva Rg 01.07.2025 / 17:30:00 |
6.170 | 32.24% | 42.60% | -0.55% | 0.16% | 19.53% | 31.61% | 54.19% |
|
Entain Rg 01.07.2025 / 17:30:00 |
9.148 | 31.89% | -8.79% | 7.36% | 23.29% | 77.08% | 47.79% | -27.87% |
|
Nemetschek I 01.07.2025 / 17:30:00 |
121.70 | 31.59% | 56.90% | 1.16% | 0.54% | 22.28% | 32.43% | 113.12% |
|
voestalpine I 01.07.2025 / 17:30:00 |
23.42 | 31.48% | -15.95% | 0.95% | 4.00% | 13.97% | -7.14% | 18.00% |
|
Sonae Rg 01.07.2025 / 17:30:00 |
1.250 | 31.30% | 32.97% | 3.99% | 0.24% | 21.12% | 41.24% | 2.47% |
|
Mota Engil Rg 01.07.2025 / 17:30:00 |
3.832 | 31.21% | -3.61% | 2.73% | -15.56% | 21.57% | 11.69% | 210.83% |
|
Andritz I 01.07.2025 / 17:30:00 |
62.80 | 31.17% | 13.33% | 4.58% | 2.70% | 22.18% | 8.74% | 65.84% |
|
Smiths Group Rg 01.07.2025 / 17:30:00 |
22.21 | 31.02% | 27.01% | 0.09% | 1.37% | 27.68% | 31.23% | 59.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 01.07.2025 / 17:30:00 |
41.13 | -1.38% |
41.91 09:09 |
41.12 17:28 |
42.98 09.06.25 |
33.17 13.01.25 |
1'607'299 |
|
Azelis Group 01.07.2025 / 17:30:00 |
13.620 | -0.26% |
13.640 17:26 |
13.110 10:12 |
20.98 17.02.25 |
12.825 19.06.25 |
358'050 |
|
Babcock Intl Grp Rg 01.07.2025 / 17:30:00 |
11.180 | -2.87% |
11.520 09:00 |
11.130 17:22 |
11.760 25.06.25 |
4.794 13.01.25 |
559'939 |
|
BAE Systems Rg 01.07.2025 / 17:30:00 |
18.675 | -0.95% |
18.905 15:37 |
18.660 17:27 |
19.983 05.06.25 |
11.275 06.01.25 |
2'029'218 |
|
Bakkafrost Rg 01.07.2025 / 16:20:00 |
451.60 | -0.44% |
453.80 14:11 |
448.20 09:31 |
657.00 30.01.25 |
434.3 18.06.25 |
40'869 |
|
Banca Generali N 01.07.2025 / 17:30:00 |
46.40 | -1.94% |
47.08 11:01 |
46.18 16:51 |
57.65 12.05.25 |
41.92 07.04.25 |
122'411 |
|
Banca MPS Rg 01.07.2025 / 17:30:00 |
7.041 | -2.68% |
7.105 09:07 |
6.989 14:42 |
8.420 14.05.25 |
5.551 07.04.25 |
4'073'246 |
|
Banco BPM Rg 01.07.2025 / 17:30:00 |
9.858 | -1.14% |
9.930 09:00 |
9.822 16:46 |
10.525 13.05.25 |
7.398 07.04.25 |
2'162'562 |
|
Banco Sabadell Br 01.07.2025 / 17:30:00 |
2.715 | 0.41% |
2.746 09:02 |
2.705 10:14 |
2.850 23.05.25 |
1.795 02.01.25 |
9'045'494 |
|
Banco Santander Rg 01.07.2025 / 17:30:00 |
6.976 | -0.74% |
7.070 09:23 |
6.934 14:29 |
7.195 23.05.25 |
4.256 02.01.25 |
10'543'220 |
|
Bankinter Br 01.07.2025 / 17:30:00 |
11.065 | -0.09% |
11.178 15:52 |
10.990 10:13 |
11.870 23.05.25 |
7.324 02.01.25 |
1'388'263 |
|
Barclays Rg 01.07.2025 / 17:30:00 |
3.300 | -2.12% |
3.368 09:04 |
3.296 17:24 |
3.403 27.06.25 |
2.239 07.04.25 |
5'872'987 |
|
Barratt Redrow Rg 01.07.2025 / 17:30:00 |
4.553 | -0.44% |
4.554 17:16 |
4.432 14:49 |
4.864 11.06.25 |
3.871 07.04.25 |
1'263'046 |
|
BASF N 01.07.2025 / 17:30:00 |
42.02 | 0.07% |
42.16 09:05 |
41.32 15:31 |
55.06 06.03.25 |
37.44 07.04.25 |
1'339'556 |
|
BAWAG Group I 01.07.2025 / 17:30:00 |
106.20 | -2.12% |
108.35 09:00 |
105.95 11:46 |
111.20 03.06.25 |
77.35 07.04.25 |
25'634 |
|
Bayer N 01.07.2025 / 17:30:00 |
26.54 | 3.68% |
26.61 17:19 |
25.62 09:38 |
27.92 12.06.25 |
18.39 07.04.25 |
2'281'318 |
|
BBVA Rg 01.07.2025 / 17:30:00 |
12.835 | -1.61% |
13.065 09:02 |
12.780 14:32 |
13.895 21.05.25 |
8.966 02.01.25 |
3'064'579 |
|
Bca Mediolanum N 01.07.2025 / 17:30:00 |
14.345 | -1.85% |
14.680 09:00 |
14.315 17:21 |
15.510 26.03.25 |
11.26 02.01.25 |
664'818 |
|
Bca Pop. Sondrio N 01.07.2025 / 17:30:00 |
11.460 | -2.76% |
11.750 09:00 |
11.440 16:46 |
12.315 09.06.25 |
7.855 02.01.25 |
688'927 |
|
BCP R 01.07.2025 / 17:30:00 |
0.6594 | -0.05% |
0.6671 09:05 |
0.6580 11:46 |
0.7050 16.06.25 |
0.4418 07.04.25 |
18'220'428 |
|
Beazley Rg 01.07.2025 / 17:30:00 |
9.275 | -0.96% |
9.455 09:06 |
9.268 17:26 |
9.833 09.06.25 |
7.68 13.01.25 |
187'464 |
|
Beiersdorf I 01.07.2025 / 17:30:00 |
107.80 | 1.17% |
108.00 17:25 |
105.95 12:45 |
137.70 05.03.25 |
105.5 23.06.25 |
299'644 |
|
Berkeley Grp Hld Rg 01.07.2025 / 17:30:00 |
39.30 | 1.47% |
39.30 17:17 |
38.50 11:22 |
43.68 11.06.25 |
34.65 14.01.25 |
121'489 |
|
Besi Br Rg 01.07.2025 / 17:30:00 |
122.33 | -4.06% |
126.75 09:00 |
121.65 17:13 |
152.70 07.01.25 |
79.86 09.04.25 |
246'334 |
|
bioMerieux 01.07.2025 / 17:30:00 |
117.40 | -0.42% |
117.50 09:05 |
115.10 14:32 |
122.50 12.06.25 |
101.7 03.01.25 |
72'187 |