×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 03.07.2025 - 17:30:00
- 20'752.57
- 0.37%
- 76.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% | -0.07 | 76.58 | 76.58 | 747'382 | |
|
Bouygues 03.07.2025 / 17:30:00 |
39.09 | -0.10% | -0.04 | 39.14 | 39.14 | 295'053 | |
|
BPER Banca N 03.07.2025 / 17:30:00 |
7.618 | 0.81% | 0.06 | 7.652 | 7.652 | 2'139'781 | |
|
Brenntag N 03.07.2025 / 17:30:00 |
56.72 | -0.74% | -0.42 | 56.72 | 56.76 | 264'713 | |
|
BrunelloCucinelli N 03.07.2025 / 17:30:00 |
108.50 | 0.79% | 0.85 | 108.60 | 108.60 | 65'698 | |
|
Bureau Veritas 03.07.2025 / 17:30:00 |
28.14 | 0.64% | 0.18 | 28.10 | 28.10 | 217'250 | |
|
Buzzi N 03.07.2025 / 17:30:00 |
46.28 | -0.04% | -0.02 | 46.32 | 46.32 | 445'699 | |
|
CA Imm Anlagen I 03.07.2025 / 17:30:00 |
23.83 | 0.25% | 0.06 | 23.82 | 23.90 | 38'162 | |
|
Cairn Homes Rg 03.07.2025 / 17:28:00 |
2.120 | 2.66% | 0.06 | 2.105 | 2.120 | 156'597 | |
|
Caixabank 03.07.2025 / 17:30:00 |
7.599 | 2.36% | 0.18 | 7.610 | 7.610 | 4'662'158 | |
|
Capgemini 03.07.2025 / 17:30:00 |
146.20 | 0.86% | 1.25 | 146.45 | 146.45 | 126'169 | |
|
Cellnex Telecom Br 03.07.2025 / 17:30:00 |
33.40 | -0.65% | -0.22 | 33.33 | 33.33 | 1'121'594 | |
|
Cie Automotive Br 03.07.2025 / 17:30:00 |
24.90 | 1.22% | 0.30 | 24.85 | 24.90 | 30'775 | |
|
Cofinimmo 03.07.2025 / 17:30:00 |
75.98 | 0.56% | 0.43 | 75.90 | 76.20 | 10'972 | |
|
Colruyt 03.07.2025 / 17:30:00 |
37.46 | 0.70% | 0.26 | 37.48 | 37.48 | 21'170 | |
|
Commerzbank I 03.07.2025 / 17:30:00 |
28.17 | 2.25% | 0.62 | 28.18 | 28.18 | 2'904'701 | |
|
Continental I 03.07.2025 / 17:30:00 |
75.18 | 0.29% | 0.22 | 75.32 | 75.32 | 224'742 | |
|
Corticeira Amorim N 03.07.2025 / 17:30:00 |
8.150 | 0.87% | 0.07 | 8.150 | 8.210 | 12'086 | |
|
Covestro I 03.07.2025 / 17:30:00 |
60.54 | -0.07% | -0.04 | 60.54 | 61.74 | 1'812 | |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | -0.74% | -0.12 | 16.150 | 16.150 | 1'185'686 | |
|
CTP Br Rg 03.07.2025 / 17:30:00 |
17.880 | 2.05% | 0.36 | 17.880 | 18.260 | 137'684 | |
|
CTS Eventim I 03.07.2025 / 17:30:00 |
102.40 | -1.44% | -1.50 | 102.50 | 102.50 | 38'596 | |
|
CTT Rg 03.07.2025 / 17:30:00 |
7.545 | 1.28% | 0.10 | 7.570 | 7.570 | 127'878 | |
|
CVC Cptl Rg 03.07.2025 / 17:30:00 |
17.630 | 1.15% | 0.20 | 17.620 | 17.650 | 105'395 | |
|
D'Ieteren Grp 03.07.2025 / 17:30:00 |
186.90 | 1.41% | 2.60 | 187.50 | 187.50 | 21'927 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Euronext Br Rg 03.07.2025 / 17:30:00 |
144.40 | 32.67% | 83.20% | -1.40% | -0.65% | 5.94% | 59.07% | 86.56% |
|
NN Group Rg 03.07.2025 / 17:30:00 |
56.32 | 32.61% | 56.50% | 0.41% | -1.02% | 18.29% | 25.80% | 29.72% |
|
BAWAG Group I 03.07.2025 / 17:30:00 |
108.40 | 32.50% | 121.35% | 2.07% | 0.05% | 28.02% | 68.65% | 169.06% |
|
voestalpine I 03.07.2025 / 17:30:00 |
23.48 | 32.09% | -15.56% | -1.30% | 0.77% | 17.17% | -8.74% | 17.38% |
|
Poste Italiane N 03.07.2025 / 17:30:00 |
18.135 | 31.49% | 74.24% | 0.81% | -4.28% | 15.97% | 49.51% | 101.04% |
|
Mediobanca N 03.07.2025 / 17:30:00 |
18.565 | 31.05% | 64.55% | -5.40% | -7.13% | 26.16% | 30.74% | 123.52% |
|
Buzzi N 03.07.2025 / 17:30:00 |
46.28 | 30.28% | 67.58% | 1.45% | -0.73% | 5.61% | 26.59% | 196.83% |
|
Ibersol Rg 03.07.2025 / 17:30:00 |
9.780 | 30.04% | 48.93% | 4.04% | -1.21% | 13.46% | 41.78% | 51.71% |
|
ENGIE 03.07.2025 / 17:30:00 |
19.508 | 29.57% | 25.19% | -1.60% | 1.46% | 7.84% | 38.01% | 77.91% |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | 29.07% | 22.43% | 1.43% | -0.91% | 12.79% | 19.68% | 69.12% |
|
Endesa Br 03.07.2025 / 17:30:00 |
26.65 | 28.42% | 44.42% | -2.49% | -1.70% | 12.38% | 47.60% | 44.59% |
|
Nemetschek I 03.07.2025 / 17:30:00 |
120.45 | 28.38% | 53.07% | 0.63% | -6.70% | 18.20% | 28.82% | 106.32% |
|
Banco BPM Rg 03.07.2025 / 17:30:00 |
10.105 | 28.01% | 109.32% | 2.46% | -1.99% | 15.91% | 59.64% | 276.70% |
|
AIB Grp Rg 03.07.2025 / 17:28:00 |
6.930 | 27.86% | 75.73% | 2.67% | -2.22% | 28.69% | 36.62% | 215.51% |
|
CTS Eventim I 03.07.2025 / 17:30:00 |
102.40 | 26.86% | 65.45% | -0.39% | -6.23% | 10.11% | 33.68% | 103.93% |
|
Mandatum Rg 03.07.2025 / 17:25:00 |
5.651 | 26.57% | 39.41% | 3.31% | 2.63% | 0.87% | 36.27% | 0.00% |
|
Andritz I 03.07.2025 / 17:30:00 |
61.65 | 26.54% | 9.33% | -0.24% | 0.90% | 21.12% | 9.31% | 59.82% |
|
Intesa Sanpaolo N 03.07.2025 / 17:30:00 |
4.914 | 26.51% | 84.52% | 2.16% | -0.45% | 18.27% | 37.13% | 178.16% |
|
Fresenius I 03.07.2025 / 17:30:00 |
42.30 | 26.13% | 49.55% | 0.33% | -4.30% | 15.70% | 47.59% | 44.96% |
|
Safran 03.07.2025 / 17:30:00 |
269.85 | 26.06% | 67.00% | 1.03% | 1.87% | 27.29% | 31.92% | 180.02% |
|
RWE I 03.07.2025 / 17:30:00 |
36.40 | 25.59% | -12.49% | 1.72% | 9.64% | 12.73% | 10.47% | -2.68% |
|
Melexis 03.07.2025 / 17:30:00 |
73.85 | 25.55% | -22.42% | 3.43% | 12.40% | 63.78% | -10.51% | 7.93% |
|
Vinci 03.07.2025 / 17:30:00 |
125.03 | 25.55% | 10.24% | 0.83% | -1.30% | 11.03% | 21.24% | 45.75% |
|
Bca Mediolanum N 03.07.2025 / 17:30:00 |
14.380 | 25.27% | 68.32% | -0.83% | -0.96% | 11.65% | 36.17% | 127.56% |
|
Ryanair Hldgs Rg 03.07.2025 / 17:28:00 |
23.85 | 25.20% | 25.00% | -0.19% | 0.42% | 27.95% | 45.43% | 108.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% |
77.11 14:30 |
76.26 12:06 |
81.93 26.03.25 |
57.91 02.01.25 |
747'382 |
|
Bouygues 03.07.2025 / 17:30:00 |
39.09 | -0.10% |
39.23 09:41 |
38.68 13:07 |
39.73 23.05.25 |
28.31 13.01.25 |
295'053 |
|
BPER Banca N 03.07.2025 / 17:30:00 |
7.618 | 0.81% |
7.624 17:15 |
7.500 11:05 |
8.040 12.05.25 |
5.314 07.04.25 |
2'139'781 |
|
Brenntag N 03.07.2025 / 17:30:00 |
56.72 | -0.74% |
58.14 12:41 |
56.68 09:03 |
68.72 06.03.25 |
51.72 07.04.25 |
264'713 |
|
BrunelloCucinelli N 03.07.2025 / 17:30:00 |
108.50 | 0.79% |
109.00 16:48 |
106.63 11:59 |
133.30 14.02.25 |
88.22 07.04.25 |
65'698 |
|
Bureau Veritas 03.07.2025 / 17:30:00 |
28.14 | 0.64% |
28.20 09:14 |
27.96 15:05 |
31.54 15.01.25 |
24.22 07.04.25 |
217'250 |
|
Buzzi N 03.07.2025 / 17:30:00 |
46.28 | -0.04% |
46.78 09:02 |
45.24 14:22 |
54.45 19.03.25 |
35.34 14.01.25 |
445'699 |
|
CA Imm Anlagen I 03.07.2025 / 17:30:00 |
23.83 | 0.25% |
24.02 10:43 |
23.72 16:17 |
24.88 30.05.25 |
20.22 09.04.25 |
38'162 |
|
Cairn Homes Rg 03.07.2025 / 17:28:00 |
2.120 | 2.66% |
2.120 17:27 |
2.060 09:00 |
2.355 02.01.25 |
1.728 09.04.25 |
156'597 |
|
Caixabank 03.07.2025 / 17:30:00 |
7.599 | 2.36% |
7.605 16:55 |
7.472 09:03 |
7.797 21.05.25 |
5.022 02.01.25 |
4'662'158 |
|
Capgemini 03.07.2025 / 17:30:00 |
146.20 | 0.86% |
146.60 10:30 |
144.40 09:01 |
186.65 14.02.25 |
112.3 07.04.25 |
126'169 |
|
Cellnex Telecom Br 03.07.2025 / 17:30:00 |
33.40 | -0.65% |
33.76 09:00 |
33.04 16:05 |
35.95 02.05.25 |
28.38 08.01.25 |
1'121'594 |
|
Cie Automotive Br 03.07.2025 / 17:30:00 |
24.90 | 1.22% |
24.90 17:09 |
24.50 09:04 |
26.25 27.01.25 |
20.25 07.04.25 |
30'775 |
|
Cofinimmo 03.07.2025 / 17:30:00 |
75.98 | 0.56% |
76.45 09:41 |
75.85 16:18 |
79.55 06.05.25 |
51.75 14.01.25 |
10'972 |
|
Colruyt 03.07.2025 / 17:30:00 |
37.46 | 0.70% |
37.62 11:17 |
37.24 09:02 |
42.96 24.04.25 |
34.5 09.01.25 |
21'170 |
|
Commerzbank I 03.07.2025 / 17:30:00 |
28.17 | 2.25% |
28.19 15:14 |
27.36 09:06 |
29.00 24.06.25 |
15.205 02.01.25 |
2'904'701 |
|
Continental I 03.07.2025 / 17:30:00 |
75.18 | 0.29% |
76.46 09:14 |
75.16 16:41 |
78.68 29.05.25 |
55.68 07.04.25 |
224'742 |
|
Corticeira Amorim N 03.07.2025 / 17:30:00 |
8.150 | 0.87% |
8.180 12:46 |
8.100 10:15 |
8.550 19.02.25 |
7.03 07.04.25 |
12'086 |
|
Covestro I 03.07.2025 / 17:30:00 |
60.54 | -0.07% |
60.60 13:24 |
60.52 15:23 |
60.80 25.06.25 |
55.5 08.01.25 |
1'812 |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | -0.74% |
16.295 09:00 |
16.035 14:24 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'185'686 |
|
CTP Br Rg 03.07.2025 / 17:30:00 |
17.880 | 2.05% |
17.980 16:50 |
17.540 09:00 |
18.230 30.06.25 |
14.14 09.04.25 |
137'684 |
|
CTS Eventim I 03.07.2025 / 17:30:00 |
102.40 | -1.44% |
103.70 09:01 |
101.45 09:11 |
114.10 20.05.25 |
82.05 02.01.25 |
38'596 |
|
CTT Rg 03.07.2025 / 17:30:00 |
7.545 | 1.28% |
7.575 10:13 |
7.460 09:00 |
7.830 07.05.25 |
5.2 13.01.25 |
127'878 |
|
CVC Cptl Rg 03.07.2025 / 17:30:00 |
17.630 | 1.15% |
17.795 09:43 |
17.520 13:46 |
23.55 06.02.25 |
13.095 07.04.25 |
105'395 |
|
D'Ieteren Grp 03.07.2025 / 17:30:00 |
186.90 | 1.41% |
186.90 17:05 |
184.10 09:29 |
187.50 14.05.25 |
140 07.04.25 |
21'927 |