×
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
- 27.08.2025 - 17:30:03
- 21'068.30
- -0.18%
- -38.98
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 27.08.2025 / 17:30:00 |
610.60 | 1.73% | 10.40 | 609.80 | 611.20 | 0 | |
|
Asm Int Rg 27.08.2025 / 17:30:00 |
411.35 | 0.48% | 1.95 | 411.10 | 411.40 | 0 | |
|
ASML Hldg Br Rg 27.08.2025 / 17:30:00 |
660.05 | 1.27% | 8.25 | 660.20 | 660.20 | 0 | |
|
ASR Rg 27.08.2025 / 17:30:00 |
59.81 | -2.62% | -1.61 | 59.82 | 59.82 | 0 | |
|
AT & S Austria Te I 27.08.2025 / 17:30:00 |
20.35 | -1.69% | -0.35 | 19.920 | 20.70 | 0 | |
|
AXA 27.08.2025 / 17:30:00 |
39.92 | 1.89% | 0.74 | 39.92 | 39.92 | 0 | |
|
Azelis Group 27.08.2025 / 17:30:00 |
13.165 | -2.26% | -0.31 | 13.150 | 13.200 | 0 | |
|
Banca Generali N 27.08.2025 / 17:30:00 |
50.15 | 0.15% | 0.08 | 50.00 | 50.00 | 0 | |
|
Banca MPS Rg 27.08.2025 / 17:30:00 |
7.988 | -2.57% | -0.21 | 7.960 | 7.960 | 0 | |
|
Banco BPM Rg 27.08.2025 / 17:30:00 |
11.660 | -1.89% | -0.23 | 11.665 | 11.665 | 0 | |
|
Banco Sabadell Br 27.08.2025 / 17:30:00 |
3.266 | -3.69% | -0.13 | 3.267 | 3.267 | 0 | |
|
Banco Santander Rg 27.08.2025 / 17:30:00 |
8.076 | -0.72% | -0.06 | 8.074 | 8.077 | 0 | |
|
Bankinter Br 27.08.2025 / 17:30:00 |
12.735 | -2.53% | -0.33 | 12.765 | 12.765 | 0 | |
|
BASF N 27.08.2025 / 17:30:00 |
46.01 | -2.72% | -1.29 | 46.16 | 46.16 | 0 | |
|
BAWAG Group I 27.08.2025 / 17:30:00 |
111.40 | -1.33% | -1.50 | 111.30 | 111.60 | 0 | |
|
Bayer N 27.08.2025 / 17:30:00 |
28.44 | -0.36% | -0.10 | 28.44 | 28.45 | 0 | |
|
BBVA Rg 27.08.2025 / 17:30:00 |
15.530 | -2.02% | -0.32 | 15.530 | 15.530 | 0 | |
|
Bca Mediolanum N 27.08.2025 / 17:30:00 |
17.130 | -2.39% | -0.42 | 17.150 | 17.150 | 0 | |
|
Bca Pop. Sondrio N 27.08.2025 / 17:30:00 |
12.245 | -1.88% | -0.24 | 12.240 | 12.240 | 0 | |
|
BCP R 27.08.2025 / 17:30:00 |
0.7380 | -1.89% | -0.01 | 0.7382 | 0.7382 | 0 | |
|
Beiersdorf I 27.08.2025 / 17:30:00 |
99.06 | 0.51% | 0.50 | 98.92 | 98.92 | 0 | |
|
Besi Br Rg 27.08.2025 / 17:30:00 |
120.00 | -0.04% | -0.05 | 119.80 | 119.80 | 0 | |
|
bioMerieux 27.08.2025 / 17:30:00 |
118.50 | -0.42% | -0.50 | 118.50 | 118.80 | 0 | |
|
Bk of IE Grp Rg 27.08.2025 / 17:28:00 |
12.845 | -1.04% | -0.14 | 12.800 | 12.800 | 0 | |
|
BMW I 27.08.2025 / 17:30:00 |
89.48 | -1.08% | -0.98 | 89.48 | 89.48 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BCP R 27.08.2025 / 17:30:00 |
0.7380 | 62.25% | 175.03% | -6.02% | 6.72% | 11.36% | 80.00% | 427.49% |
|
Thales 27.08.2025 / 17:30:00 |
227.30 | 62.15% | 68.21% | -0.94% | -3.21% | -15.03% | 51.33% | 81.50% |
|
Orion-B Rg 27.08.2025 / 17:25:00 |
69.65 | 62.09% | 76.53% | 0.22% | -1.45% | 12.84% | 48.57% | 47.41% |
|
Acciona Br 27.08.2025 / 17:30:00 |
174.35 | 60.60% | 30.72% | -1.77% | 3.41% | 15.27% | 41.17% | -15.52% |
|
voestalpine I 27.08.2025 / 17:30:00 |
28.27 | 56.81% | 0.25% | 0.39% | 14.08% | 21.12% | 30.04% | 43.06% |
|
Mapfre Rg 27.08.2025 / 17:30:00 |
3.764 | 54.77% | 95.42% | -2.59% | 6.33% | 12.69% | 65.96% | 132.69% |
|
Bca Pop. Sondrio N 27.08.2025 / 17:30:00 |
12.245 | 53.65% | 112.97% | -2.49% | -1.76% | 3.93% | 80.01% | 295.19% |
|
Bca Mediolanum N 27.08.2025 / 17:30:00 |
17.130 | 53.21% | 105.85% | -1.52% | 11.81% | 18.51% | 57.59% | 179.28% |
|
Vienna Insur Gr I 27.08.2025 / 17:30:00 |
46.05 | 52.85% | 74.34% | -2.75% | 0.88% | 4.07% | 48.31% | 103.52% |
|
Banco BPM Rg 27.08.2025 / 17:30:00 |
11.660 | 52.29% | 149.02% | -2.22% | 6.07% | 14.93% | 94.20% | 390.06% |
|
UNIPOL N 27.08.2025 / 17:30:00 |
17.968 | 51.27% | 252.09% | -1.53% | 2.73% | 4.95% | 88.98% | 346.01% |
|
Italgas Rg 27.08.2025 / 17:30:00 |
7.780 | 50.98% | 56.87% | 2.37% | 7.31% | 12.84% | 63.41% | 50.62% |
|
Mediobanca N 27.08.2025 / 17:30:00 |
20.70 | 50.41% | 88.86% | -2.86% | 6.95% | 5.90% | 38.55% | 166.89% |
|
Poste Italiane N 27.08.2025 / 17:30:00 |
20.20 | 50.27% | 99.13% | -0.62% | 6.54% | 7.05% | 61.17% | 158.06% |
|
Raiff Bank Int I 27.08.2025 / 17:30:00 |
28.66 | 48.85% | 56.44% | -6.31% | 12.92% | 7.34% | 62.43% | 131.74% |
|
Bk of IE Grp Rg 27.08.2025 / 17:28:00 |
12.845 | 48.04% | 56.80% | -1.72% | 6.14% | 6.95% | 25.38% | 126.88% |
|
Bayer N 27.08.2025 / 17:30:00 |
28.44 | 47.80% | -15.19% | 1.65% | 0.57% | 12.27% | 2.83% | -46.85% |
|
BPER Banca N 27.08.2025 / 17:30:00 |
8.761 | 46.52% | 196.78% | -3.39% | 0.76% | 14.13% | 77.01% | 506.76% |
|
Orange 27.08.2025 / 17:30:00 |
13.845 | 44.29% | 34.63% | -4.39% | 3.86% | 8.93% | 32.61% | 38.37% |
|
Intesa Sanpaolo N 27.08.2025 / 17:30:00 |
5.403 | 42.94% | 108.49% | -3.11% | -0.38% | 10.96% | 45.91% | 224.37% |
|
Waertsilae Rg 27.08.2025 / 17:25:00 |
24.54 | 42.81% | 86.44% | 1.32% | 2.08% | 34.25% | 27.32% | 193.26% |
|
Sonae Rg 27.08.2025 / 17:30:00 |
1.292 | 42.31% | 44.12% | -3.08% | 2.62% | 5.64% | 36.29% | 26.95% |
|
NN Group Rg 27.08.2025 / 17:30:00 |
59.00 | 41.31% | 66.77% | -3.67% | -0.35% | 3.93% | 34.24% | 48.94% |
|
Erste Group Bk I 27.08.2025 / 17:30:00 |
81.50 | 41.30% | 128.91% | -6.51% | 3.03% | 15.19% | 66.94% | 287.12% |
|
Fresenius I 27.08.2025 / 17:30:00 |
46.65 | 41.15% | 67.36% | -0.83% | 9.48% | 6.56% | 39.84% | 90.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 27.08.2025 / 17:30:00 |
610.60 | 1.73% |
613.40 14:33 |
601.10 09:04 |
658.00 14.01.25 |
456.5 04.07.25 |
42'514 |
|
Asm Int Rg 27.08.2025 / 17:30:00 |
411.35 | 0.48% |
416.70 09:11 |
407.40 16:02 |
637.40 16.01.25 |
335 07.04.25 |
105'592 |
|
ASML Hldg Br Rg 27.08.2025 / 17:30:00 |
660.05 | 1.27% |
661.20 16:58 |
650.10 09:01 |
752.90 22.01.25 |
508.5 07.04.25 |
299'335 |
|
ASR Rg 27.08.2025 / 17:30:00 |
59.81 | -2.62% |
60.98 09:10 |
59.46 16:37 |
66.26 08.08.25 |
44.86 08.01.25 |
364'379 |
|
AT & S Austria Te I 27.08.2025 / 17:30:00 |
20.35 | -1.69% |
20.75 09:19 |
20.00 10:27 |
22.75 30.07.25 |
10.48 07.04.25 |
76'315 |
|
AXA 27.08.2025 / 17:30:00 |
39.92 | 1.89% |
40.00 13:58 |
39.33 09:29 |
43.60 15.08.25 |
33.17 13.01.25 |
3'248'159 |
|
Azelis Group 27.08.2025 / 17:30:00 |
13.165 | -2.26% |
13.520 09:01 |
13.130 16:34 |
20.98 17.02.25 |
12.69 18.08.25 |
238'222 |
|
Banca Generali N 27.08.2025 / 17:30:00 |
50.15 | 0.15% |
50.30 09:02 |
49.30 09:45 |
57.65 12.05.25 |
41.92 07.04.25 |
119'033 |
|
Banca MPS Rg 27.08.2025 / 17:30:00 |
7.988 | -2.57% |
8.190 09:00 |
7.841 09:45 |
8.585 25.08.25 |
5.551 07.04.25 |
6'489'326 |
|
Banco BPM Rg 27.08.2025 / 17:30:00 |
11.660 | -1.89% |
11.875 09:04 |
11.545 09:55 |
12.125 25.08.25 |
7.398 07.04.25 |
2'210'700 |
|
Banco Sabadell Br 27.08.2025 / 17:30:00 |
3.266 | -3.69% |
3.337 09:05 |
3.257 16:37 |
3.482 15.08.25 |
1.795 02.01.25 |
3'854'694 |
|
Banco Santander Rg 27.08.2025 / 17:30:00 |
8.076 | -0.72% |
8.178 09:04 |
7.990 09:45 |
8.338 25.08.25 |
4.256 02.01.25 |
20'532'224 |
|
Bankinter Br 27.08.2025 / 17:30:00 |
12.735 | -2.53% |
13.060 09:01 |
12.640 10:34 |
13.270 22.08.25 |
7.324 02.01.25 |
1'022'154 |
|
BASF N 27.08.2025 / 17:30:00 |
46.01 | -2.72% |
47.45 09:07 |
45.98 17:20 |
55.06 06.03.25 |
37.44 07.04.25 |
807'668 |
|
BAWAG Group I 27.08.2025 / 17:30:00 |
111.40 | -1.33% |
113.30 09:03 |
110.30 09:45 |
117.60 15.08.25 |
77.35 07.04.25 |
85'710 |
|
Bayer N 27.08.2025 / 17:30:00 |
28.44 | -0.36% |
28.99 09:06 |
28.39 16:37 |
29.78 28.07.25 |
18.39 07.04.25 |
724'536 |
|
BBVA Rg 27.08.2025 / 17:30:00 |
15.530 | -2.02% |
15.840 09:00 |
15.485 16:37 |
16.695 15.08.25 |
8.966 02.01.25 |
3'718'267 |
|
Bca Mediolanum N 27.08.2025 / 17:30:00 |
17.130 | -2.39% |
17.580 09:00 |
17.030 09:55 |
17.660 25.08.25 |
11.26 02.01.25 |
664'786 |
|
Bca Pop. Sondrio N 27.08.2025 / 17:30:00 |
12.245 | -1.88% |
12.530 09:03 |
12.060 10:26 |
12.855 25.08.25 |
7.855 02.01.25 |
294'977 |
|
BCP R 27.08.2025 / 17:30:00 |
0.7380 | -1.89% |
0.7477 09:05 |
0.7302 09:37 |
0.7992 21.08.25 |
0.4418 07.04.25 |
21'357'343 |
|
Beiersdorf I 27.08.2025 / 17:30:00 |
99.06 | 0.51% |
99.38 09:52 |
98.72 13:51 |
137.70 05.03.25 |
92.52 06.08.25 |
99'798 |
|
Besi Br Rg 27.08.2025 / 17:30:00 |
120.00 | -0.04% |
123.15 09:10 |
119.90 16:37 |
152.70 07.01.25 |
79.86 09.04.25 |
54'383 |
|
bioMerieux 27.08.2025 / 17:30:00 |
118.50 | -0.42% |
119.60 15:41 |
118.10 10:11 |
128.30 20.08.25 |
101.7 03.01.25 |
46'723 |
|
Bk of IE Grp Rg 27.08.2025 / 17:28:00 |
12.845 | -1.04% |
13.110 09:03 |
12.785 09:45 |
13.325 25.08.25 |
8.339 02.01.25 |
1'007'179 |
|
BMW I 27.08.2025 / 17:30:00 |
89.48 | -1.08% |
91.62 09:45 |
89.44 17:20 |
91.71 22.08.25 |
62.96 09.04.25 |
364'110 |