×
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 |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 31.10.2025 / 17:30:00 |
147.20 | -0.12% | -0.18 | 147.60 | 147.60 | 0 | |
|
bioMerieux 31.10.2025 / 17:30:00 |
111.80 | 0.90% | 1.00 | 111.60 | 111.60 | 0 | |
|
Bk of IE Grp Rg 31.10.2025 / 17:28:00 |
14.235 | 0.41% | 0.06 | 14.185 | 14.185 | 0 | |
|
BMW I 31.10.2025 / 17:30:00 |
80.74 | -0.54% | -0.44 | 80.72 | 80.72 | 0 | |
|
BNP Paribas A 31.10.2025 / 17:30:00 |
66.88 | 1.05% | 0.70 | 67.06 | 67.06 | 0 | |
|
Boliden Rg 31.10.2025 / 12:55:00 |
426.90 | -0.97% | -4.20 | 429.00 | 429.00 | 0 | |
|
Bouygues 31.10.2025 / 17:30:00 |
39.21 | -0.78% | -0.31 | 39.13 | 39.13 | 0 | |
|
BP Rg 31.10.2025 / 17:30:00 |
4.425 | -0.96% | -0.04 | 4.423 | 4.425 | 0 | |
|
BPER Banca N 31.10.2025 / 17:30:00 |
10.345 | 0.68% | 0.07 | 10.355 | 10.355 | 0 | |
|
Brenntag N 31.10.2025 / 17:30:00 |
48.17 | -0.24% | -0.12 | 48.15 | 48.15 | 0 | |
|
Brit Amer Tobacc Rg 31.10.2025 / 17:30:00 |
39.10 | 0.54% | 0.21 | 39.06 | 39.10 | 0 | |
|
Brit Land Co REI Rg 31.10.2025 / 17:30:00 |
3.800 | -0.94% | -0.04 | 3.788 | 3.802 | 0 | |
|
BrunelloCucinelli N 31.10.2025 / 17:30:00 |
87.70 | -1.13% | -1.00 | 87.74 | 87.74 | 0 | |
|
BT Group Rg 31.10.2025 / 17:30:00 |
1.845 | 0.30% | 0.01 | 1.845 | 1.846 | 0 | |
|
Bunzl Rg 31.10.2025 / 17:30:00 |
23.14 | -1.07% | -0.25 | 23.10 | 23.16 | 0 | |
|
Burberry Group Rg 31.10.2025 / 17:30:00 |
12.340 | -3.89% | -0.50 | 12.335 | 12.350 | 0 | |
|
Bureau Veritas 31.10.2025 / 17:30:00 |
28.41 | 0.64% | 0.18 | 28.48 | 28.48 | 0 | |
|
Buzzi N 31.10.2025 / 17:30:00 |
51.98 | -0.29% | -0.15 | 52.15 | 52.15 | 0 | |
|
CA Imm Anlagen I 31.10.2025 / 17:30:00 |
24.24 | -0.82% | -0.20 | 24.12 | 24.34 | 0 | |
|
Cairn Homes Rg 31.10.2025 / 17:28:00 |
1.928 | -0.21% | 0.00 | 1.926 | 1.968 | 0 | |
|
Caixabank 31.10.2025 / 17:30:00 |
9.176 | 1.57% | 0.14 | 9.162 | 9.162 | 0 | |
|
Capgemini 31.10.2025 / 17:30:00 |
133.60 | 2.26% | 2.95 | 133.50 | 133.50 | 0 | |
|
Carlsberg -B- 31.10.2025 / 16:55:00 |
763.40 | -0.46% | -3.50 | 761.60 | 761.60 | 0 | |
|
Cellnex Telecom Br 31.10.2025 / 17:30:00 |
27.16 | -0.82% | -0.23 | 27.03 | 27.03 | 0 | |
|
Centrica Rg 31.10.2025 / 17:30:00 |
1.798 | -0.33% | -0.01 | 1.797 | 1.807 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AIB Grp Rg 31.10.2025 / 17:28:00 |
8.020 | 47.47% | 102.68% | 6.93% | 0.82% | 15.23% | 56.64% | 165.54% |
|
Buzzi N 31.10.2025 / 17:30:00 |
51.98 | 46.67% | 88.66% | 4.33% | 12.16% | 19.15% | 43.74% | 214.48% |
|
NatWest Grp Rg 31.10.2025 / 17:30:00 |
5.834 | 46.06% | 168.28% | 1.96% | 6.69% | 11.98% | 55.99% | 160.08% |
|
Fortum Rg 31.10.2025 / 17:25:00 |
19.405 | 46.05% | 51.53% | 8.62% | 19.25% | 22.24% | 41.54% | 43.20% |
|
Sandvik Rg 31.10.2025 / 12:55:00 |
288.40 | 45.75% | 32.32% | 0.14% | 6.95% | 20.07% | 37.07% | 63.64% |
|
ING Group Rg 31.10.2025 / 17:30:00 |
21.76 | 45.66% | 63.39% | 5.49% | -0.96% | 5.89% | 38.20% | 122.54% |
|
Nokia N 31.10.2025 / 17:25:00 |
5.875 | 45.43% | 103.18% | 10.81% | 41.65% | 66.48% | 34.15% | 39.35% |
|
REN Rg 31.10.2025 / 17:30:00 |
3.273 | 45.37% | 41.94% | 4.55% | 7.91% | 10.84% | 42.44% | 26.44% |
|
Orion-B Rg 31.10.2025 / 17:25:00 |
60.75 | 44.61% | 57.50% | -10.96% | -6.72% | -7.25% | 34.31% | 34.66% |
|
Aviva Rg 31.10.2025 / 17:30:00 |
6.687 | 44.59% | 55.92% | 0.13% | -1.63% | 2.80% | 46.13% | 63.78% |
|
Safran 31.10.2025 / 17:30:00 |
308.15 | 44.47% | 91.40% | 1.57% | 1.65% | 5.57% | 46.84% | 168.76% |
|
E.ON N 31.10.2025 / 17:30:00 |
16.105 | 44.32% | 33.65% | 0.33% | 0.02% | 0.91% | 28.94% | 96.67% |
|
Orange 31.10.2025 / 17:30:00 |
13.858 | 43.64% | 34.03% | -0.98% | 4.13% | -0.66% | 37.58% | 44.21% |
|
FLSmidth & Co. Br 31.10.2025 / 16:55:00 |
504.25 | 43.30% | 77.48% | -0.74% | 7.58% | 31.32% | 37.25% | 193.20% |
|
NKT Rg 31.10.2025 / 16:55:00 |
729.00 | 43.29% | 58.80% | -1.92% | 11.64% | 30.82% | 12.59% | 110.32% |
|
Sandoz Group N 31.10.2025 / 17:20:00 |
53.37 | 43.03% | 95.13% | 7.46% | 15.05% | 11.96% | 33.16% | 0.00% |
|
Erste Group Bk I 31.10.2025 / 17:30:00 |
89.23 | 42.91% | 131.50% | 8.15% | 2.15% | 3.99% | 73.05% | 236.24% |
|
Nordea Bk Rg 31.10.2025 / 17:25:00 |
14.835 | 42.68% | 33.33% | 1.71% | 6.33% | 12.81% | 34.38% | 53.42% |
|
Prysmian N 31.10.2025 / 17:30:00 |
89.77 | 42.30% | 111.93% | 0.06% | 3.22% | 20.79% | 39.09% | 164.92% |
|
NN Group Rg 31.10.2025 / 17:30:00 |
59.46 | 41.93% | 67.50% | -0.17% | 0.56% | -5.12% | 29.50% | 40.27% |
|
Konecranes Rg 31.10.2025 / 17:25:00 |
85.25 | 39.67% | 108.98% | 1.97% | 18.90% | 14.20% | 34.15% | 227.57% |
|
Boliden Rg 31.10.2025 / 12:55:00 |
426.90 | 38.89% | 37.18% | 1.57% | 7.59% | 33.74% | 28.04% | 31.35% |
|
EDP S.A N 31.10.2025 / 17:30:00 |
4.312 | 38.86% | -4.34% | -1.98% | 4.47% | 16.64% | 17.51% | -0.06% |
|
Tele2 -B- 31.10.2025 / 12:55:00 |
151.35 | 38.60% | 74.74% | -0.26% | -4.35% | -2.26% | 34.80% | 68.27% |
|
Smith & Nephew Rg 31.10.2025 / 17:30:00 |
14.035 | 38.54% | 27.27% | 1.80% | 3.89% | 4.70% | 44.39% | 34.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 31.10.2025 / 17:30:00 |
147.20 | -0.12% |
148.75 13:34 |
147.10 17:20 |
152.70 07.01.25 |
79.86 09.04.25 |
115'574 |
|
bioMerieux 31.10.2025 / 17:30:00 |
111.80 | 0.90% |
112.00 16:52 |
111.00 09:01 |
128.30 20.08.25 |
101.7 03.01.25 |
22'202 |
|
Bk of IE Grp Rg 31.10.2025 / 17:28:00 |
14.235 | 0.41% |
14.290 17:10 |
14.070 09:08 |
14.615 03.10.25 |
8.339 02.01.25 |
483'214 |
|
BMW I 31.10.2025 / 17:30:00 |
80.74 | -0.54% |
81.66 09:00 |
80.70 17:27 |
91.71 22.08.25 |
62.96 09.04.25 |
307'702 |
|
BNP Paribas A 31.10.2025 / 17:30:00 |
66.88 | 1.05% |
66.90 16:45 |
66.25 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
813'057 |
|
Boliden Rg 31.10.2025 / 12:55:00 |
426.90 | -0.97% |
433.00 09:00 |
426.20 12:42 |
438.35 29.10.25 |
259.4 07.04.25 |
580'517 |
|
Bouygues 31.10.2025 / 17:30:00 |
39.21 | -0.78% |
39.54 09:00 |
39.06 15:02 |
42.44 15.10.25 |
28.31 13.01.25 |
312'502 |
|
BP Rg 31.10.2025 / 17:30:00 |
4.425 | -0.96% |
4.462 09:04 |
4.394 11:33 |
4.712 12.02.25 |
3.294 09.04.25 |
4'377'079 |
|
BPER Banca N 31.10.2025 / 17:30:00 |
10.345 | 0.68% |
10.470 10:03 |
10.293 15:30 |
10.470 31.10.25 |
5.314 07.04.25 |
6'238'776 |
|
Brenntag N 31.10.2025 / 17:30:00 |
48.17 | -0.24% |
48.72 09:17 |
48.14 17:27 |
68.72 06.03.25 |
47.37 15.10.25 |
115'307 |
|
Brit Amer Tobacc Rg 31.10.2025 / 17:30:00 |
39.10 | 0.54% |
39.28 12:53 |
38.89 15:47 |
44.00 21.08.25 |
28.38 15.01.25 |
322'722 |
|
Brit Land Co REI Rg 31.10.2025 / 17:30:00 |
3.800 | -0.94% |
3.834 09:11 |
3.780 16:30 |
4.134 20.05.25 |
3.186 03.09.25 |
433'585 |
|
BrunelloCucinelli N 31.10.2025 / 17:30:00 |
87.70 | -1.13% |
88.78 09:07 |
87.30 15:48 |
133.30 14.02.25 |
77.46 26.09.25 |
126'966 |
|
BT Group Rg 31.10.2025 / 17:30:00 |
1.845 | 0.30% |
1.851 16:56 |
1.822 09:06 |
2.236 25.07.25 |
1.373 13.01.25 |
3'189'562 |
|
Bunzl Rg 31.10.2025 / 17:30:00 |
23.14 | -1.07% |
23.38 09:07 |
23.09 14:41 |
34.86 13.02.25 |
22.1 18.06.25 |
147'809 |
|
Burberry Group Rg 31.10.2025 / 17:30:00 |
12.340 | -3.89% |
12.750 09:00 |
12.218 15:47 |
13.905 29.07.25 |
5.974 07.04.25 |
282'590 |
|
Bureau Veritas 31.10.2025 / 17:30:00 |
28.41 | 0.64% |
28.58 11:59 |
28.26 09:03 |
31.54 15.01.25 |
24.22 07.04.25 |
352'544 |
|
Buzzi N 31.10.2025 / 17:30:00 |
51.98 | -0.29% |
52.50 16:17 |
51.85 15:45 |
54.45 19.03.25 |
35.34 14.01.25 |
372'618 |
|
CA Imm Anlagen I 31.10.2025 / 17:30:00 |
24.24 | -0.82% |
24.44 09:13 |
24.12 15:51 |
25.11 28.10.25 |
20.22 09.04.25 |
48'974 |
|
Cairn Homes Rg 31.10.2025 / 17:28:00 |
1.928 | -0.21% |
1.941 10:16 |
1.920 17:00 |
2.355 02.01.25 |
1.728 09.04.25 |
170'940 |
|
Caixabank 31.10.2025 / 17:30:00 |
9.176 | 1.57% |
9.231 10:02 |
8.830 09:00 |
9.286 15.10.25 |
5.022 02.01.25 |
20'116'209 |
|
Capgemini 31.10.2025 / 17:30:00 |
133.60 | 2.26% |
134.18 17:06 |
129.83 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
338'683 |
|
Carlsberg -B- 31.10.2025 / 16:55:00 |
763.40 | -0.46% |
772.80 09:02 |
758.40 14:20 |
958.80 04.06.25 |
663.2 13.01.25 |
170'387 |
|
Cellnex Telecom Br 31.10.2025 / 17:30:00 |
27.16 | -0.82% |
27.53 10:23 |
27.08 17:22 |
35.95 02.05.25 |
27.08 31.10.25 |
787'074 |
|
Centrica Rg 31.10.2025 / 17:30:00 |
1.798 | -0.33% |
1.807 09:53 |
1.786 15:46 |
1.807 30.10.25 |
1.319 10.01.25 |
1'579'733 |