×
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
- 09.05.2025 - 16:53:13
- 20'490.28
- 0.52%
- 106.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 09.05.2025 / 16:37:15 |
79.32 | 1.12% | 0.88 | 79.28 | 79.32 | 445'994 | |
|
BNP Paribas A 09.05.2025 / 16:38:09 |
77.24 | 0.31% | 0.24 | 77.23 | 77.24 | 581'322 | |
|
Bouygues 09.05.2025 / 16:38:05 |
37.71 | 0.27% | 0.10 | 37.70 | 37.72 | 297'352 | |
|
BPER Banca N 09.05.2025 / 16:38:10 |
7.798 | 2.88% | 0.22 | 7.796 | 7.800 | 4'729'061 | |
|
Brenntag N 09.05.2025 / 16:37:28 |
60.35 | 1.67% | 0.99 | 60.34 | 60.36 | 94'764 | |
|
BrunelloCucinelli N 09.05.2025 / 16:38:08 |
101.85 | 0.37% | 0.38 | 101.80 | 101.90 | 52'494 | |
|
Bureau Veritas 09.05.2025 / 16:35:41 |
28.67 | 0.28% | 0.08 | 28.66 | 28.68 | 392'521 | |
|
Buzzi N 09.05.2025 / 16:38:13 |
48.10 | 0.25% | 0.12 | 48.08 | 48.12 | 200'237 | |
|
CA Imm Anlagen I 09.05.2025 / 16:37:58 |
22.98 | -3.20% | -0.76 | 22.98 | 23.04 | 20'785 | |
|
Cairn Homes Rg 09.05.2025 / 16:35:43 |
2.040 | -0.49% | -0.01 | 2.040 | 2.045 | 218'860 | |
|
Caixabank 09.05.2025 / 16:38:07 |
7.240 | 1.26% | 0.09 | 7.238 | 7.242 | 3'607'160 | |
|
Capgemini 09.05.2025 / 16:38:14 |
148.08 | 2.16% | 3.13 | 148.00 | 148.10 | 170'952 | |
|
Cellnex Telecom Br 09.05.2025 / 16:38:07 |
33.44 | -3.02% | -1.04 | 33.43 | 33.46 | 1'172'288 | |
|
Cie Automotive Br 09.05.2025 / 16:35:54 |
23.73 | 0.74% | 0.18 | 23.70 | 23.75 | 28'829 | |
|
Colruyt 09.05.2025 / 16:37:43 |
38.46 | 0.10% | 0.04 | 38.46 | 38.50 | 14'799 | |
|
Commerzbank I 09.05.2025 / 16:38:08 |
25.11 | 3.08% | 0.75 | 25.10 | 25.12 | 2'807'261 | |
|
Continental I 09.05.2025 / 16:37:56 |
72.46 | 0.92% | 0.66 | 72.44 | 72.48 | 133'727 | |
|
Corticeira Amorim N 09.05.2025 / 16:34:02 |
7.845 | 0.13% | 0.01 | 7.830 | 7.860 | 15'229 | |
|
Covestro I 09.05.2025 / 16:35:32 |
59.56 | 0.20% | 0.12 | 59.56 | 59.60 | 2'370 | |
|
Credit Agricole 09.05.2025 / 16:38:10 |
16.825 | 0.60% | 0.10 | 16.820 | 16.830 | 791'681 | |
|
CTS Eventim I 09.05.2025 / 16:37:56 |
108.10 | 1.31% | 1.40 | 108.00 | 108.20 | 32'585 | |
|
CTT Rg 09.05.2025 / 16:38:12 |
6.830 | -10.95% | -0.84 | 6.820 | 6.840 | 557'507 | |
|
CVC Cptl Rg 09.05.2025 / 16:38:14 |
15.950 | 0.85% | 0.14 | 15.940 | 15.960 | 95'803 | |
|
D'Ieteren Grp 09.05.2025 / 16:35:50 |
179.90 | -0.28% | -0.50 | 179.80 | 180.00 | 21'838 | |
|
Daimler Tr Hldg N 09.05.2025 / 16:38:10 |
37.10 | 2.46% | 0.89 | 37.08 | 37.10 | 532'668 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco BPM Rg 09.05.2025 / 16:37:56 |
10.110 | 26.24% | 106.42% | 1.05% | 18.16% | 15.70% | 62.33% | 241.37% |
|
Allianz N 09.05.2025 / 16:38:01 |
360.80 | 26.18% | 54.11% | -2.35% | 9.97% | 12.26% | 35.89% | 90.65% |
|
Andritz I 09.05.2025 / 16:37:51 |
61.80 | 26.03% | 8.89% | -0.48% | 22.01% | 9.09% | 14.07% | 58.19% |
|
Vinci 09.05.2025 / 16:38:09 |
125.95 | 26.03% | 10.66% | 0.36% | 11.36% | 16.27% | 8.95% | 38.95% |
|
Generali 09.05.2025 / 16:37:56 |
34.77 | 25.48% | 78.91% | 6.62% | 20.65% | 8.88% | 42.48% | 91.97% |
|
REN Rg 09.05.2025 / 16:31:46 |
2.718 | 25.22% | 22.26% | -5.56% | -1.27% | 13.11% | 16.38% | -0.79% |
|
Banca Generali N 09.05.2025 / 16:38:07 |
56.30 | 25.17% | 66.85% | 5.18% | 24.39% | 8.22% | 42.99% | 82.82% |
|
Credit Agricole 09.05.2025 / 16:38:10 |
16.825 | 25.02% | 30.14% | 1.88% | 9.01% | 10.24% | 8.79% | 67.84% |
|
Intesa Sanpaolo N 09.05.2025 / 16:38:15 |
4.851 | 24.69% | 81.87% | 2.09% | 18.12% | 10.51% | 34.73% | 155.73% |
|
Sonae Rg 09.05.2025 / 16:34:18 |
1.136 | 23.77% | 25.35% | 0.62% | 11.05% | 20.79% | 15.98% | 9.03% |
|
Bk of IE Grp Rg 09.05.2025 / 16:37:18 |
10.970 | 23.69% | 31.01% | 4.68% | 11.78% | 11.14% | 11.55% | 96.18% |
|
BPER Banca N 09.05.2025 / 16:38:10 |
7.798 | 23.67% | 150.51% | 6.73% | 25.81% | 21.98% | 62.95% | 386.37% |
|
ASR Rg 09.05.2025 / 16:37:56 |
57.12 | 23.62% | 32.49% | 2.44% | 12.57% | 19.34% | 17.19% | 33.24% |
|
BAWAG Group I 09.05.2025 / 16:37:57 |
99.70 | 23.52% | 106.34% | 2.73% | 21.51% | 9.68% | 69.05% | 127.92% |
|
Knorr-Bremse I 09.05.2025 / 16:38:05 |
86.93 | 23.48% | 46.66% | -0.66% | 14.83% | 9.62% | 16.44% | 25.54% |
|
OMV I 09.05.2025 / 16:37:57 |
46.18 | 23.40% | 15.90% | 1.88% | 11.01% | 14.42% | -1.41% | -5.74% |
|
Ibersol Rg 09.05.2025 / 15:46:04 |
9.160 | 23.10% | 40.98% | -1.50% | 6.96% | 14.82% | 31.71% | 67.03% |
|
Jeronimo Martins N 09.05.2025 / 16:36:48 |
22.35 | 23.06% | -1.61% | 5.28% | 11.53% | 13.22% | 9.77% | 15.05% |
|
AB InBev 09.05.2025 / 16:38:15 |
59.67 | 23.02% | 1.44% | 2.26% | 9.63% | 17.55% | 0.57% | 13.76% |
|
Bca Mediolanum N 09.05.2025 / 16:37:57 |
14.160 | 23.00% | 65.27% | 5.16% | 11.54% | 3.74% | 31.23% | 102.45% |
|
Wienerberger I 09.05.2025 / 16:38:04 |
32.36 | 22.57% | 7.55% | 0.12% | 14.10% | -2.47% | -8.54% | 33.28% |
|
Hera N 09.05.2025 / 16:37:37 |
4.174 | 22.25% | 40.83% | 0.38% | 9.84% | 16.14% | 19.26% | 18.89% |
|
Endesa Br 09.05.2025 / 16:38:14 |
25.65 | 21.87% | 37.06% | -2.12% | 5.99% | 18.81% | 42.58% | 28.84% |
|
Bayer N 09.05.2025 / 16:38:12 |
24.14 | 21.15% | -30.48% | 0.56% | 19.66% | 12.94% | -16.65% | -60.92% |
|
Heineken Holding Br 09.05.2025 / 16:38:05 |
70.23 | 21.00% | -8.81% | 1.52% | 9.90% | 1.37% | -9.62% | -2.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 09.05.2025 / 16:37:15 |
79.32 | 1.12% |
80.26 09:42 |
78.92 09:00 |
88.26 11.03.25 |
62.96 09.04.25 |
445'994 |
|
BNP Paribas A 09.05.2025 / 16:38:09 |
77.24 | 0.31% |
77.47 14:33 |
76.89 11:18 |
81.93 26.03.25 |
57.91 02.01.25 |
581'322 |
|
Bouygues 09.05.2025 / 16:38:05 |
37.71 | 0.27% |
37.94 09:28 |
37.58 14:55 |
39.27 02.05.25 |
28.31 13.01.25 |
297'352 |
|
BPER Banca N 09.05.2025 / 16:38:10 |
7.798 | 2.88% |
7.824 15:54 |
7.628 09:00 |
7.824 09.05.25 |
5.314 07.04.25 |
4'729'061 |
|
Brenntag N 09.05.2025 / 16:37:28 |
60.35 | 1.67% |
60.58 15:22 |
59.70 09:01 |
68.72 06.03.25 |
51.72 07.04.25 |
94'764 |
|
BrunelloCucinelli N 09.05.2025 / 16:38:08 |
101.85 | 0.37% |
103.30 09:41 |
101.65 09:04 |
133.30 14.02.25 |
88.22 07.04.25 |
52'494 |
|
Bureau Veritas 09.05.2025 / 16:35:41 |
28.67 | 0.28% |
28.86 09:27 |
28.58 09:01 |
31.54 15.01.25 |
24.22 07.04.25 |
392'521 |
|
Buzzi N 09.05.2025 / 16:38:13 |
48.10 | 0.25% |
48.84 12:52 |
47.32 09:21 |
54.45 19.03.25 |
35.34 14.01.25 |
200'237 |
|
CA Imm Anlagen I 09.05.2025 / 16:37:58 |
22.98 | -3.20% |
23.02 16:33 |
22.50 12:03 |
24.72 22.04.25 |
20.22 09.04.25 |
20'785 |
|
Cairn Homes Rg 09.05.2025 / 16:35:43 |
2.040 | -0.49% |
2.075 09:46 |
2.040 16:26 |
2.355 02.01.25 |
1.728 09.04.25 |
218'860 |
|
Caixabank 09.05.2025 / 16:38:07 |
7.240 | 1.26% |
7.264 15:30 |
7.185 09:03 |
7.534 19.03.25 |
5.022 02.01.25 |
3'607'160 |
|
Capgemini 09.05.2025 / 16:38:14 |
148.08 | 2.16% |
149.10 14:05 |
146.10 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
170'952 |
|
Cellnex Telecom Br 09.05.2025 / 16:38:07 |
33.44 | -3.02% |
33.97 13:48 |
32.72 09:32 |
35.95 02.05.25 |
28.38 08.01.25 |
1'172'288 |
|
Cie Automotive Br 09.05.2025 / 16:35:54 |
23.73 | 0.74% |
23.80 13:43 |
23.30 10:47 |
26.25 27.01.25 |
20.25 07.04.25 |
28'829 |
|
Colruyt 09.05.2025 / 16:37:43 |
38.46 | 0.10% |
38.60 15:00 |
37.40 09:00 |
42.96 24.04.25 |
34.5 09.01.25 |
14'799 |
|
Commerzbank I 09.05.2025 / 16:38:08 |
25.11 | 3.08% |
25.15 10:06 |
23.97 09:05 |
15.205 02.01.25 |
2'807'261 | |
|
Continental I 09.05.2025 / 16:37:56 |
72.46 | 0.92% |
73.14 09:41 |
72.30 16:27 |
73.38 06.05.25 |
55.68 07.04.25 |
133'727 |
|
Corticeira Amorim N 09.05.2025 / 16:34:02 |
7.845 | 0.13% |
7.870 16:14 |
7.790 11:32 |
8.550 19.02.25 |
7.03 07.04.25 |
15'229 |
|
Covestro I 09.05.2025 / 16:35:32 |
59.56 | 0.20% |
59.58 14:45 |
59.44 09:50 |
60.30 06.05.25 |
55.5 08.01.25 |
2'370 |
|
Credit Agricole 09.05.2025 / 16:38:10 |
16.825 | 0.60% |
16.855 16:01 |
16.740 10:15 |
17.405 29.04.25 |
13.0975 02.01.25 |
791'681 |
|
CTS Eventim I 09.05.2025 / 16:37:56 |
108.10 | 1.31% |
108.80 15:51 |
106.60 09:02 |
108.80 09.05.25 |
82.05 02.01.25 |
32'585 |
|
CTT Rg 09.05.2025 / 16:38:12 |
6.830 | -10.95% |
7.580 09:00 |
6.700 13:08 |
7.830 07.05.25 |
5.2 13.01.25 |
557'507 |
|
CVC Cptl Rg 09.05.2025 / 16:38:14 |
15.950 | 0.85% |
16.060 13:18 |
15.860 10:18 |
23.55 06.02.25 |
13.095 07.04.25 |
95'803 |
|
D'Ieteren Grp 09.05.2025 / 16:35:50 |
179.90 | -0.28% |
181.05 09:12 |
178.90 12:29 |
181.80 06.05.25 |
140 07.04.25 |
21'838 |
|
Daimler Tr Hldg N 09.05.2025 / 16:38:10 |
37.10 | 2.46% |
37.24 09:12 |
36.57 09:00 |
45.33 06.03.25 |
30.79 07.04.25 |
532'668 |