×
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 - 14:18:05
- 20'669.64
- -0.03%
- -6.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 03.07.2025 / 14:03:05 |
466.70 | -0.20% | -0.95 | 466.50 | 466.80 | 20'372 | |
|
Asm Int Rg 03.07.2025 / 14:02:21 |
510.80 | -1.14% | -5.90 | 510.80 | 511.00 | 28'719 | |
|
ASML Hldg Br Rg 03.07.2025 / 14:03:00 |
664.80 | -1.74% | -11.80 | 664.60 | 664.70 | 127'153 | |
|
ASR Rg 03.07.2025 / 14:02:49 |
55.82 | 0.18% | 0.10 | 55.80 | 55.84 | 65'549 | |
|
AT & S Austria Te I 03.07.2025 / 13:51:33 |
17.350 | 0.41% | 0.07 | 17.220 | 17.400 | 13'986 | |
|
AXA 03.07.2025 / 14:03:04 |
41.19 | 0.76% | 0.31 | 41.18 | 41.19 | 812'384 | |
|
Azelis Group 03.07.2025 / 14:00:42 |
13.840 | 0.14% | 0.02 | 13.840 | 13.870 | 82'034 | |
|
Banca Generali N 03.07.2025 / 14:01:54 |
46.40 | 0.87% | 0.40 | 46.38 | 46.42 | 38'405 | |
|
Banca MPS Rg 03.07.2025 / 14:03:00 |
6.966 | -0.58% | -0.04 | 6.965 | 6.967 | 1'514'234 | |
|
Banco BPM Rg 03.07.2025 / 14:03:02 |
10.008 | 0.18% | 0.02 | 10.005 | 10.010 | 742'996 | |
|
Banco Sabadell Br 03.07.2025 / 14:03:00 |
2.872 | 1.23% | 0.04 | 2.872 | 2.873 | 5'250'866 | |
|
Banco Santander Rg 03.07.2025 / 14:02:02 |
7.119 | 0.15% | 0.01 | 7.118 | 7.120 | 5'275'427 | |
|
Bankinter Br 03.07.2025 / 14:03:05 |
11.333 | 1.12% | 0.13 | 11.325 | 11.335 | 5'230'696 | |
|
BASF N 03.07.2025 / 14:01:50 |
42.80 | -0.79% | -0.34 | 42.80 | 42.81 | 296'883 | |
|
BAWAG Group I 03.07.2025 / 13:59:55 |
107.80 | 1.13% | 1.20 | 107.80 | 107.90 | 34'464 | |
|
Bayer N 03.07.2025 / 14:02:58 |
26.59 | 0.70% | 0.19 | 26.59 | 26.60 | 493'500 | |
|
BBVA Rg 03.07.2025 / 14:01:53 |
13.118 | 0.87% | 0.11 | 13.115 | 13.120 | 1'428'547 | |
|
Bca Mediolanum N 03.07.2025 / 14:02:58 |
14.355 | 0.03% | 0.01 | 14.350 | 14.360 | 116'440 | |
|
Bca Pop. Sondrio N 03.07.2025 / 13:57:18 |
11.555 | -0.60% | -0.07 | 11.545 | 11.550 | 299'868 | |
|
BCP R 03.07.2025 / 14:03:04 |
0.6624 | 0.29% | 0.00 | 0.6618 | 0.6626 | 8'531'268 | |
|
Beiersdorf I 03.07.2025 / 14:02:50 |
108.20 | 0.60% | 0.65 | 108.15 | 108.25 | 69'717 | |
|
Besi Br Rg 03.07.2025 / 14:02:19 |
120.40 | -2.37% | -2.93 | 120.40 | 120.45 | 99'924 | |
|
bioMerieux 03.07.2025 / 13:59:21 |
118.00 | -0.51% | -0.60 | 117.90 | 118.10 | 15'645 | |
|
Bk of IE Grp Rg 03.07.2025 / 14:01:36 |
12.050 | 0.88% | 0.11 | 12.045 | 12.070 | 167'913 | |
|
BMW I 03.07.2025 / 14:03:02 |
78.74 | -0.10% | -0.08 | 78.74 | 78.78 | 123'495 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bca Pop. Sondrio N 03.07.2025 / 13:57:18 |
11.555 | 43.12% | 98.38% | -0.37% | -4.50% | 19.37% | 66.50% | 254.37% |
|
BCP R 03.07.2025 / 14:03:04 |
0.6624 | 42.47% | 141.50% | 2.25% | -1.63% | 28.62% | 82.38% | 308.22% |
|
Caixabank 03.07.2025 / 14:03:07 |
7.540 | 41.63% | 99.62% | 3.83% | -0.65% | 16.04% | 47.44% | 119.84% |
|
Mapfre Rg 03.07.2025 / 14:03:07 |
3.496 | 41.07% | 78.12% | 2.49% | 4.23% | 27.50% | 63.98% | 103.77% |
|
Italgas Rg 03.07.2025 / 14:02:27 |
7.073 | 40.48% | 45.95% | -1.60% | 4.55% | 15.96% | 61.69% | 37.62% |
|
AT & S Austria Te I 03.07.2025 / 13:51:33 |
17.350 | 40.26% | -34.55% | 2.91% | -6.57% | 49.83% | -18.16% | -64.77% |
|
Rosenbauer Intern I 03.07.2025 / 10:03:13 |
47.60 | 39.16% | 88.09% | 12.50% | 20.38% | 31.56% | 33.75% | 47.70% |
|
Eiffage 03.07.2025 / 14:02:39 |
117.45 | 38.77% | 21.61% | -0.13% | -3.85% | 11.96% | 28.47% | 35.61% |
|
Dalata Hotel Rg 03.07.2025 / 12:58:56 |
6.465 | 38.54% | 39.74% | 1.65% | 3.27% | 32.07% | 61.02% | 85.12% |
|
Orange 03.07.2025 / 14:02:51 |
13.170 | 38.26% | 29.00% | 3.35% | 2.93% | 9.48% | 36.48% | 17.84% |
|
CTT Rg 03.07.2025 / 14:02:40 |
7.490 | 38.22% | 113.47% | 1.49% | -0.79% | 12.63% | 78.87% | 140.71% |
|
E.ON N 03.07.2025 / 13:59:27 |
15.690 | 37.89% | 27.69% | 0.61% | 2.18% | 9.05% | 28.06% | 89.47% |
|
BBVA Rg 03.07.2025 / 14:01:53 |
13.118 | 37.68% | 58.10% | 2.82% | -0.53% | 14.91% | 36.06% | 200.99% |
|
ELIA GROUP 03.07.2025 / 14:00:53 |
99.25 | 37.22% | -9.57% | 1.85% | 7.36% | 22.76% | 18.31% | -27.40% |
|
Bayer N 03.07.2025 / 14:02:58 |
26.59 | 36.74% | -21.53% | 0.87% | 0.65% | 33.44% | 1.64% | -53.96% |
|
Sonae Rg 03.07.2025 / 13:59:25 |
1.272 | 36.42% | 38.16% | 5.74% | 3.41% | 25.94% | 42.44% | 10.32% |
|
Grupo Catalana O Br 03.07.2025 / 13:59:13 |
49.23 | 36.38% | 58.71% | 0.05% | 0.31% | 0.87% | 27.69% | 62.91% |
|
Bk of IE Grp Rg 03.07.2025 / 14:01:36 |
12.050 | 36.23% | 44.30% | 2.77% | -3.19% | 25.44% | 21.11% | 97.24% |
|
Bouygues 03.07.2025 / 14:02:47 |
38.83 | 36.20% | 14.78% | 2.26% | 1.54% | 10.72% | 23.74% | 35.77% |
|
Cofinimmo 03.07.2025 / 13:58:33 |
76.18 | 35.39% | 5.81% | -1.61% | -1.01% | 29.77% | 29.55% | -27.98% |
|
Mota Engil Rg 03.07.2025 / 13:57:30 |
3.926 | 34.82% | -0.96% | 3.92% | -11.70% | 24.01% | 11.72% | 218.34% |
|
Origin Enterpris Rg 03.07.2025 / 12:24:37 |
3.755 | 34.51% | 7.45% | 0.54% | 4.60% | 25.27% | 20.55% | -12.23% |
|
REN Rg 03.07.2025 / 13:59:23 |
3.065 | 34.14% | 30.97% | 1.32% | 2.94% | 13.00% | 33.26% | 5.36% |
|
UNIPOL N 03.07.2025 / 14:02:56 |
16.255 | 33.62% | 211.02% | -2.20% | -5.90% | 19.57% | 70.12% | 268.04% |
|
Raiff Bank Int I 03.07.2025 / 13:54:51 |
26.08 | 33.52% | 40.33% | 3.74% | -1.73% | 23.08% | 49.89% | 153.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 03.07.2025 / 14:03:05 |
466.70 | -0.20% |
469.35 09:01 |
463.70 13:27 |
658.00 14.01.25 |
459.7 02.07.25 |
20'372 |
|
Asm Int Rg 03.07.2025 / 14:02:21 |
510.80 | -1.14% |
521.00 09:00 |
509.00 12:20 |
637.40 16.01.25 |
335 07.04.25 |
28'719 |
|
ASML Hldg Br Rg 03.07.2025 / 14:03:00 |
664.80 | -1.74% |
680.90 09:01 |
663.35 12:20 |
752.90 22.01.25 |
508.5 07.04.25 |
127'153 |
|
ASR Rg 03.07.2025 / 14:02:49 |
55.82 | 0.18% |
56.00 11:12 |
55.66 11:59 |
58.37 22.05.25 |
44.86 08.01.25 |
65'549 |
|
AT & S Austria Te I 03.07.2025 / 13:51:33 |
17.350 | 0.41% |
17.820 09:12 |
17.240 09:57 |
18.680 05.06.25 |
10.48 07.04.25 |
13'986 |
|
AXA 03.07.2025 / 14:03:04 |
41.19 | 0.76% |
41.28 11:12 |
40.77 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
812'384 |
|
Azelis Group 03.07.2025 / 14:00:42 |
13.840 | 0.14% |
13.960 12:31 |
13.820 09:01 |
20.98 17.02.25 |
12.825 19.06.25 |
82'034 |
|
Banca Generali N 03.07.2025 / 14:01:54 |
46.40 | 0.87% |
46.44 13:46 |
46.06 10:03 |
57.65 12.05.25 |
41.92 07.04.25 |
38'405 |
|
Banca MPS Rg 03.07.2025 / 14:03:00 |
6.966 | -0.58% |
7.051 09:00 |
6.914 10:04 |
8.420 14.05.25 |
5.551 07.04.25 |
1'514'234 |
|
Banco BPM Rg 03.07.2025 / 14:03:02 |
10.008 | 0.18% |
10.058 09:00 |
9.951 10:36 |
10.525 13.05.25 |
7.398 07.04.25 |
742'996 |
|
Banco Sabadell Br 03.07.2025 / 14:03:00 |
2.872 | 1.23% |
2.880 11:17 |
2.843 09:11 |
2.880 03.07.25 |
1.795 02.01.25 |
5'250'866 |
|
Banco Santander Rg 03.07.2025 / 14:02:02 |
7.119 | 0.15% |
7.152 09:00 |
7.062 11:38 |
7.198 02.07.25 |
4.256 02.01.25 |
5'275'427 |
|
Bankinter Br 03.07.2025 / 14:03:05 |
11.333 | 1.12% |
11.355 10:11 |
11.230 09:04 |
11.870 23.05.25 |
7.324 02.01.25 |
5'230'696 |
|
BASF N 03.07.2025 / 14:01:50 |
42.80 | -0.79% |
43.52 09:18 |
42.69 13:32 |
55.06 06.03.25 |
37.44 07.04.25 |
296'883 |
|
BAWAG Group I 03.07.2025 / 13:59:55 |
107.80 | 1.13% |
107.80 13:40 |
106.50 10:59 |
111.20 03.06.25 |
77.35 07.04.25 |
34'464 |
|
Bayer N 03.07.2025 / 14:02:58 |
26.59 | 0.70% |
26.84 09:28 |
26.47 09:02 |
27.92 12.06.25 |
18.39 07.04.25 |
493'500 |
|
BBVA Rg 03.07.2025 / 14:01:53 |
13.118 | 0.87% |
13.155 11:17 |
13.033 09:14 |
13.895 21.05.25 |
8.966 02.01.25 |
1'428'547 |
|
Bca Mediolanum N 03.07.2025 / 14:02:58 |
14.355 | 0.03% |
14.390 09:01 |
14.280 11:00 |
15.510 26.03.25 |
11.26 02.01.25 |
116'440 |
|
Bca Pop. Sondrio N 03.07.2025 / 13:57:18 |
11.555 | -0.60% |
11.645 09:01 |
11.480 10:35 |
12.315 09.06.25 |
7.855 02.01.25 |
299'868 |
|
BCP R 03.07.2025 / 14:03:04 |
0.6624 | 0.29% |
0.6630 09:01 |
0.6566 09:22 |
0.7050 16.06.25 |
0.4418 07.04.25 |
8'531'268 |
|
Beiersdorf I 03.07.2025 / 14:02:50 |
108.20 | 0.60% |
109.00 13:21 |
107.60 09:49 |
137.70 05.03.25 |
105.5 23.06.25 |
69'717 |
|
Besi Br Rg 03.07.2025 / 14:02:19 |
120.40 | -2.37% |
123.05 09:34 |
119.85 12:49 |
152.70 07.01.25 |
79.86 09.04.25 |
99'924 |
|
bioMerieux 03.07.2025 / 13:59:21 |
118.00 | -0.51% |
118.80 10:19 |
117.70 12:19 |
122.50 12.06.25 |
101.7 03.01.25 |
15'645 |
|
Bk of IE Grp Rg 03.07.2025 / 14:01:36 |
12.050 | 0.88% |
12.065 09:46 |
11.970 09:09 |
12.625 07.03.25 |
8.339 02.01.25 |
167'913 |
|
BMW I 03.07.2025 / 14:03:02 |
78.74 | -0.10% |
79.86 09:00 |
78.54 13:46 |
88.26 11.03.25 |
62.96 09.04.25 |
123'495 |