×
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 |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 01.07.2025 / 17:28:00 |
11.855 | -2.39% | -0.29 | 11.825 | 11.860 | 596'106 | |
|
BMW I 01.07.2025 / 17:30:00 |
75.24 | -0.53% | -0.40 | 75.30 | 75.30 | 715'907 | |
|
BNP Paribas A 01.07.2025 / 17:30:00 |
75.10 | -1.53% | -1.17 | 75.20 | 75.20 | 648'055 | |
|
Boliden Rg 01.07.2025 / 17:25:00 |
296.40 | 0.44% | 1.30 | 296.30 | 296.40 | 458'412 | |
|
Bouygues 01.07.2025 / 17:30:00 |
38.60 | 0.17% | 0.07 | 38.60 | 38.61 | 301'614 | |
|
BP Rg 01.07.2025 / 17:30:00 |
3.686 | 0.57% | 0.02 | 3.686 | 3.687 | 5'762'714 | |
|
BPER Banca N 01.07.2025 / 17:30:00 |
7.496 | -2.60% | -0.20 | 7.478 | 7.478 | 2'723'178 | |
|
Brenntag N 01.07.2025 / 17:30:00 |
56.52 | 0.21% | 0.12 | 56.48 | 56.52 | 285'821 | |
|
Brit Amer Tobacc Rg 01.07.2025 / 17:30:00 |
34.13 | -1.36% | -0.47 | 34.12 | 34.15 | 528'220 | |
|
Brit Land Co REI Rg 01.07.2025 / 17:30:00 |
3.790 | 0.64% | 0.02 | 3.782 | 3.790 | 1'069'115 | |
|
BrunelloCucinelli N 01.07.2025 / 17:30:00 |
106.30 | 2.61% | 2.70 | 106.40 | 106.40 | 175'904 | |
|
BT Group Rg 01.07.2025 / 17:30:00 |
1.963 | 1.19% | 0.02 | 1.962 | 1.967 | 3'240'812 | |
|
Bunzl Rg 01.07.2025 / 17:30:00 |
23.56 | 1.25% | 0.29 | 23.50 | 23.62 | 105'515 | |
|
Burberry Group Rg 01.07.2025 / 17:30:00 |
12.015 | 1.48% | 0.18 | 11.995 | 12.020 | 580'732 | |
|
Bureau Veritas 01.07.2025 / 17:30:00 |
27.95 | -3.75% | -1.09 | 27.94 | 27.96 | 568'441 | |
|
Buzzi N 01.07.2025 / 17:30:00 |
46.26 | -1.76% | -0.83 | 46.50 | 46.50 | 191'746 | |
|
CA Imm Anlagen I 01.07.2025 / 17:30:00 |
24.45 | 0.29% | 0.07 | 24.30 | 24.58 | 18'423 | |
|
Cairn Homes Rg 01.07.2025 / 17:28:00 |
2.175 | 1.52% | 0.03 | 2.160 | 2.220 | 277'377 | |
|
Caixabank 01.07.2025 / 17:30:00 |
7.346 | 0.16% | 0.01 | 7.344 | 7.344 | 4'741'589 | |
|
Capgemini 01.07.2025 / 17:30:00 |
145.40 | -0.07% | -0.10 | 145.20 | 145.20 | 133'489 | |
|
Carlsberg -B- 01.07.2025 / 16:55:00 |
907.40 | 1.14% | 10.20 | 904.20 | 909.20 | 131'863 | |
|
Cellnex Telecom Br 01.07.2025 / 17:30:00 |
33.95 | 2.97% | 0.98 | 33.94 | 33.98 | 951'718 | |
|
Centrica Rg 01.07.2025 / 17:30:00 |
1.608 | -0.06% | 0.00 | 1.578 | 1.639 | 2'859'563 | |
|
Cie Automotive Br 01.07.2025 / 17:30:00 |
24.35 | -0.20% | -0.05 | 24.35 | 24.40 | 25'144 | |
|
Coca-Cola HBC N 01.07.2025 / 17:30:00 |
38.64 | 1.42% | 0.54 | 38.64 | 38.72 | 99'529 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rosenbauer Intern I 01.07.2025 / 17:30:00 |
49.00 | 30.92% | 76.95% | 5.84% | 13.25% | 23.77% | 27.61% | 32.84% |
|
Safran 01.07.2025 / 17:30:00 |
266.20 | 30.75% | 73.21% | 0.97% | 0.49% | 26.52% | 32.70% | 193.17% |
|
M&G Rg 01.07.2025 / 17:30:00 |
2.566 | 30.70% | 15.30% | 0.20% | 7.52% | 42.54% | 27.41% | 32.07% |
|
AIB Grp Rg 01.07.2025 / 17:28:00 |
6.805 | 30.68% | 79.60% | 0.81% | -4.09% | 25.21% | 37.42% | 220.38% |
|
ConvaTec Grp Rg 01.07.2025 / 17:30:00 |
2.750 | 30.46% | 18.29% | -5.24% | -5.69% | 14.97% | 16.62% | 28.95% |
|
Next Rg 01.07.2025 / 17:30:00 |
125.10 | 30.22% | 52.63% | 1.25% | -2.95% | 14.14% | 38.08% | 111.14% |
|
Carlsberg -B- 01.07.2025 / 16:55:00 |
907.40 | 30.10% | 5.95% | -0.37% | -3.78% | 7.56% | 7.03% | -0.75% |
|
Phoenix Grp Rg 01.07.2025 / 17:30:00 |
6.628 | 29.80% | 23.27% | 1.03% | 2.83% | 26.12% | 26.48% | 11.24% |
|
ENGIE 01.07.2025 / 17:30:00 |
19.985 | 29.67% | 25.28% | 1.19% | 4.89% | 12.45% | 44.22% | 81.74% |
|
Ibersol Rg 01.07.2025 / 17:30:00 |
9.660 | 29.64% | 48.47% | 2.77% | -2.82% | 14.18% | 40.82% | 53.64% |
|
CTS Eventim I 01.07.2025 / 17:30:00 |
104.40 | 28.94% | 68.15% | -0.29% | -3.02% | 13.82% | 36.83% | 111.20% |
|
Endesa Br 01.07.2025 / 17:30:00 |
27.05 | 28.54% | 44.55% | -2.38% | 0.52% | 14.33% | 52.61% | 48.70% |
|
BNP Paribas A 01.07.2025 / 17:30:00 |
75.10 | 28.47% | 21.86% | -0.36% | -2.76% | 13.31% | 22.85% | 68.13% |
|
Melexis 01.07.2025 / 17:30:00 |
70.75 | 28.22% | -20.78% | -1.97% | 17.72% | 57.64% | -12.95% | 5.78% |
|
Banco BPM Rg 01.07.2025 / 17:30:00 |
9.858 | 27.78% | 108.94% | -0.73% | -3.23% | 19.65% | 59.00% | 266.46% |
|
Bca Mediolanum N 01.07.2025 / 17:30:00 |
14.345 | 27.59% | 71.43% | -0.97% | -1.75% | 13.31% | 36.23% | 133.93% |
|
Fresenius I 01.07.2025 / 17:30:00 |
42.64 | 27.50% | 51.18% | 0.92% | -1.95% | 14.69% | 50.62% | 47.75% |
|
Danske Bank Rg 01.07.2025 / 16:55:00 |
256.20 | 27.29% | 43.24% | -0.77% | 0.00% | 25.90% | 24.19% | 157.63% |
|
NatWest Grp Rg 01.07.2025 / 17:30:00 |
5.013 | 26.97% | 133.23% | -1.40% | -5.81% | 18.65% | 58.34% | 0.00% |
|
Gjensidige Forsi Rg 01.07.2025 / 16:20:00 |
256.80 | 26.67% | 35.52% | 1.10% | 0.47% | 10.98% | 33.13% | 27.37% |
|
Intesa Sanpaolo N 01.07.2025 / 17:30:00 |
4.846 | 26.55% | 84.58% | -0.47% | -1.18% | 21.67% | 36.98% | 172.69% |
|
Tele2 -B- 01.07.2025 / 17:25:00 |
139.05 | 26.46% | 59.43% | -2.46% | -2.56% | 8.97% | 31.80% | 18.24% |
|
Yara Internation Br 01.07.2025 / 16:20:00 |
374.80 | 26.39% | 2.33% | -0.95% | 1.79% | 24.23% | 23.45% | -10.20% |
|
Spbk 1 sor norg Rg 01.07.2025 / 16:20:00 |
182.80 | 26.32% | 43.87% | 1.22% | 3.16% | 18.24% | 37.65% | 72.39% |
|
Jyske Bank Rg 01.07.2025 / 16:55:00 |
638.00 | 25.98% | 33.04% | 1.59% | 2.61% | 31.93% | 16.74% | 85.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 01.07.2025 / 17:28:00 |
11.855 | -2.39% |
12.170 09:01 |
11.783 14:41 |
12.625 07.03.25 |
8.339 02.01.25 |
596'106 |
|
BMW I 01.07.2025 / 17:30:00 |
75.24 | -0.53% |
75.44 17:23 |
74.06 13:43 |
88.26 11.03.25 |
62.96 09.04.25 |
715'907 |
|
BNP Paribas A 01.07.2025 / 17:30:00 |
75.10 | -1.53% |
76.35 09:00 |
74.91 14:42 |
81.93 26.03.25 |
57.91 02.01.25 |
648'055 |
|
Boliden Rg 01.07.2025 / 17:25:00 |
296.40 | 0.44% |
297.50 09:07 |
294.40 12:34 |
392.90 14.02.25 |
259.4 07.04.25 |
458'412 |
|
Bouygues 01.07.2025 / 17:30:00 |
38.60 | 0.17% |
38.71 09:42 |
38.30 10:42 |
39.73 23.05.25 |
28.31 13.01.25 |
301'614 |
|
BP Rg 01.07.2025 / 17:30:00 |
3.686 | 0.57% |
3.691 17:27 |
3.631 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
5'762'714 |
|
BPER Banca N 01.07.2025 / 17:30:00 |
7.496 | -2.60% |
7.698 09:00 |
7.484 17:23 |
8.040 12.05.25 |
5.314 07.04.25 |
2'723'178 |
|
Brenntag N 01.07.2025 / 17:30:00 |
56.52 | 0.21% |
56.60 17:25 |
55.60 14:55 |
68.72 06.03.25 |
51.72 07.04.25 |
285'821 |
|
Brit Amer Tobacc Rg 01.07.2025 / 17:30:00 |
34.13 | -1.36% |
34.66 09:06 |
34.05 16:23 |
36.83 19.06.25 |
28.38 15.01.25 |
528'220 |
|
Brit Land Co REI Rg 01.07.2025 / 17:30:00 |
3.790 | 0.64% |
3.806 09:54 |
3.746 16:08 |
4.134 20.05.25 |
3.282 09.04.25 |
1'069'115 |
|
BrunelloCucinelli N 01.07.2025 / 17:30:00 |
106.30 | 2.61% |
106.35 17:29 |
103.80 09:09 |
133.30 14.02.25 |
88.22 07.04.25 |
175'904 |
|
BT Group Rg 01.07.2025 / 17:30:00 |
1.963 | 1.19% |
1.966 10:00 |
1.941 09:00 |
1.966 01.07.25 |
1.373 13.01.25 |
3'240'812 |
|
Bunzl Rg 01.07.2025 / 17:30:00 |
23.56 | 1.25% |
23.58 17:24 |
23.12 12:53 |
34.86 13.02.25 |
22.1 18.06.25 |
105'515 |
|
Burberry Group Rg 01.07.2025 / 17:30:00 |
12.015 | 1.48% |
12.045 17:04 |
11.700 09:00 |
12.545 06.02.25 |
5.974 07.04.25 |
580'732 |
|
Bureau Veritas 01.07.2025 / 17:30:00 |
27.95 | -3.75% |
28.20 09:16 |
27.74 14:45 |
31.54 15.01.25 |
24.22 07.04.25 |
568'441 |
|
Buzzi N 01.07.2025 / 17:30:00 |
46.26 | -1.76% |
47.08 09:00 |
45.82 11:31 |
54.45 19.03.25 |
35.34 14.01.25 |
191'746 |
|
CA Imm Anlagen I 01.07.2025 / 17:30:00 |
24.45 | 0.29% |
24.58 10:29 |
24.24 14:57 |
24.88 30.05.25 |
20.22 09.04.25 |
18'423 |
|
Cairn Homes Rg 01.07.2025 / 17:28:00 |
2.175 | 1.52% |
2.175 17:27 |
2.110 14:19 |
2.355 02.01.25 |
1.728 09.04.25 |
277'377 |
|
Caixabank 01.07.2025 / 17:30:00 |
7.346 | 0.16% |
7.393 15:51 |
7.314 11:31 |
7.797 21.05.25 |
5.022 02.01.25 |
4'741'589 |
|
Capgemini 01.07.2025 / 17:30:00 |
145.40 | -0.07% |
145.65 09:02 |
143.45 14:56 |
186.65 14.02.25 |
112.3 07.04.25 |
133'489 |
|
Carlsberg -B- 01.07.2025 / 16:55:00 |
907.40 | 1.14% |
907.60 16:54 |
893.40 10:08 |
958.80 04.06.25 |
663.2 13.01.25 |
131'863 |
|
Cellnex Telecom Br 01.07.2025 / 17:30:00 |
33.95 | 2.97% |
33.98 17:08 |
33.02 09:00 |
35.95 02.05.25 |
28.38 08.01.25 |
951'718 |
|
Centrica Rg 01.07.2025 / 17:30:00 |
1.608 | -0.06% |
1.629 09:30 |
1.605 16:49 |
1.689 16.06.25 |
1.319 10.01.25 |
2'859'563 |
|
Cie Automotive Br 01.07.2025 / 17:30:00 |
24.35 | -0.20% |
24.45 09:00 |
24.08 09:31 |
26.25 27.01.25 |
20.25 07.04.25 |
25'144 |
|
Coca-Cola HBC N 01.07.2025 / 17:30:00 |
38.64 | 1.42% |
38.72 17:15 |
38.02 10:37 |
40.94 27.05.25 |
26.92 15.01.25 |
99'529 |