×
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 - 12:32:27
- 20'503.27
- 0.59%
- 119.53
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 09.05.2025 / 12:16:57 |
26.88 | 1.13% | 0.30 | 26.86 | 26.88 | 205'101 | |
|
argenx Br 09.05.2025 / 12:17:07 |
501.70 | 2.60% | 12.70 | 501.40 | 501.80 | 32'787 | |
|
Asm Int Rg 09.05.2025 / 12:17:16 |
452.55 | 0.52% | 2.35 | 452.50 | 452.70 | 15'099 | |
|
ASML Hldg Br Rg 09.05.2025 / 12:17:10 |
633.15 | 0.48% | 3.05 | 633.10 | 633.30 | 76'218 | |
|
ASR Rg 09.05.2025 / 12:17:23 |
56.88 | 0.64% | 0.36 | 56.88 | 56.90 | 177'328 | |
|
AT & S Austria Te I 09.05.2025 / 11:59:35 |
16.460 | 3.00% | 0.48 | 16.460 | 16.500 | 3'590 | |
|
AXA 09.05.2025 / 12:16:57 |
41.41 | 0.57% | 0.24 | 41.41 | 41.42 | 641'911 | |
|
Azelis Group 09.05.2025 / 12:12:46 |
14.080 | 1.59% | 0.22 | 14.080 | 14.110 | 157'518 | |
|
Banca Generali N 09.05.2025 / 12:16:38 |
56.85 | 1.02% | 0.58 | 56.80 | 56.90 | 54'785 | |
|
Banca MPS Rg 09.05.2025 / 12:17:26 |
7.694 | 0.40% | 0.03 | 7.693 | 7.696 | 2'988'409 | |
|
Banco BPM Rg 09.05.2025 / 12:17:15 |
9.962 | 1.12% | 0.11 | 9.960 | 9.964 | 930'933 | |
|
Banco Sabadell Br 09.05.2025 / 12:17:25 |
2.647 | 0.15% | 0.00 | 2.647 | 2.648 | 2'230'089 | |
|
Banco Santander Rg 09.05.2025 / 12:17:22 |
6.576 | 0.52% | 0.03 | 6.576 | 6.577 | 2'695'534 | |
|
Bankinter Br 09.05.2025 / 12:17:04 |
10.935 | 0.14% | 0.02 | 10.930 | 10.940 | 221'652 | |
|
BASF N 09.05.2025 / 12:17:05 |
43.41 | 1.44% | 0.62 | 43.40 | 43.42 | 272'789 | |
|
BAWAG Group I 09.05.2025 / 12:15:50 |
99.35 | -0.03% | -0.03 | 99.30 | 99.40 | 10'612 | |
|
Bayer N 09.05.2025 / 12:16:52 |
23.92 | 2.24% | 0.53 | 23.93 | 23.94 | 238'333 | |
|
BBVA Rg 09.05.2025 / 12:16:57 |
12.755 | -0.23% | -0.03 | 12.750 | 12.760 | 580'743 | |
|
Bca Mediolanum N 09.05.2025 / 12:17:09 |
14.145 | 0.39% | 0.06 | 14.140 | 14.150 | 218'819 | |
|
Bca Pop. Sondrio N 09.05.2025 / 12:16:31 |
11.775 | 1.03% | 0.12 | 11.770 | 11.780 | 109'470 | |
|
BCP R 09.05.2025 / 12:15:56 |
0.5962 | 0.25% | 0.00 | 0.5962 | 0.5966 | 3'297'846 | |
|
Beiersdorf I 09.05.2025 / 12:15:46 |
121.30 | 1.13% | 1.35 | 121.30 | 121.35 | 44'089 | |
|
Besi Br Rg 09.05.2025 / 12:17:02 |
108.15 | 1.26% | 1.35 | 108.15 | 108.20 | 83'043 | |
|
bioMerieux 09.05.2025 / 12:17:25 |
116.90 | 1.17% | 1.35 | 116.80 | 117.10 | 7'566 | |
|
Bk of IE Grp Rg 09.05.2025 / 12:15:18 |
10.990 | 1.34% | 0.15 | 10.990 | 11.000 | 142'795 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Caixabank 09.05.2025 / 12:16:41 |
7.224 | 36.40% | 92.26% | 5.28% | 12.10% | 14.16% | 46.59% | 139.15% |
|
Mandatum Rg 09.05.2025 / 12:12:56 |
6.032 | 36.11% | 49.93% | -1.82% | 5.86% | 15.80% | 34.49% | 0.00% |
|
Mapfre Rg 09.05.2025 / 12:17:23 |
3.349 | 35.93% | 71.63% | 6.52% | 22.14% | 24.41% | 45.36% | 94.00% |
|
Poste Italiane N 09.05.2025 / 12:17:26 |
18.515 | 35.56% | 79.64% | 2.29% | 17.28% | 26.27% | 50.52% | 103.82% |
|
BBVA Rg 09.05.2025 / 12:16:57 |
12.755 | 35.35% | 55.42% | 5.07% | 13.03% | 5.94% | 30.30% | 177.49% |
|
Grupo Catalana O Br 09.05.2025 / 11:59:11 |
48.78 | 35.20% | 57.34% | -0.86% | 0.05% | 28.36% | 34.27% | 76.08% |
|
Buzzi N 09.05.2025 / 12:17:04 |
48.46 | 35.00% | 73.66% | 2.11% | 11.81% | 6.09% | 26.00% | 180.55% |
|
Mota Engil Rg 09.05.2025 / 12:15:09 |
4.020 | 34.96% | -0.86% | 8.36% | 25.98% | 39.39% | -1.86% | 202.47% |
|
Italgas Rg 09.05.2025 / 12:17:02 |
7.343 | 34.60% | 39.85% | 2.37% | 12.01% | 23.92% | 38.02% | 18.74% |
|
JDE Peet's Br Rg 09.05.2025 / 12:16:10 |
22.50 | 34.50% | -8.69% | 4.85% | 13.07% | 32.63% | 7.16% | -17.24% |
|
ELIA GROUP 09.05.2025 / 12:17:16 |
94.88 | 33.58% | -11.97% | 2.07% | 11.88% | 53.72% | 0.00% | -30.92% |
|
Orange 09.05.2025 / 12:17:15 |
12.670 | 31.11% | 22.33% | -0.33% | 3.34% | 15.95% | 19.81% | 8.91% |
|
Nemetschek I 09.05.2025 / 12:15:50 |
123.85 | 31.00% | 56.19% | 1.93% | 21.48% | 1.10% | 45.11% | 86.47% |
|
Bouygues 09.05.2025 / 12:16:57 |
37.87 | 30.91% | 10.33% | -3.08% | 7.66% | 17.32% | 5.24% | 22.35% |
|
CTS Eventim I 09.05.2025 / 12:12:57 |
107.50 | 30.28% | 69.90% | 2.48% | 15.16% | 8.48% | 32.39% | 64.41% |
|
NN Group Rg 09.05.2025 / 12:17:19 |
54.94 | 30.17% | 53.62% | 1.22% | 14.72% | 22.83% | 20.11% | 24.66% |
|
AT & S Austria Te I 09.05.2025 / 11:59:35 |
16.460 | 29.71% | -39.47% | 9.73% | 40.09% | 30.58% | -15.42% | -65.03% |
|
BNP Paribas A 09.05.2025 / 12:17:09 |
77.17 | 29.69% | 23.01% | 0.99% | 17.33% | 10.35% | 8.19% | 52.19% |
|
Deutsche Boerse N 09.05.2025 / 12:17:10 |
289.15 | 29.02% | 54.23% | -0.12% | 8.91% | 18.09% | 54.46% | 78.18% |
|
Origin Enterpris Rg 09.05.2025 / 10:28:46 |
3.520 | 28.80% | 2.89% | 0.28% | 17.53% | 32.58% | 6.34% | -18.28% |
|
voestalpine I 09.05.2025 / 12:15:48 |
23.78 | 28.63% | -17.77% | -0.42% | 17.72% | 10.60% | -6.38% | -2.21% |
|
BCP R 09.05.2025 / 12:15:56 |
0.5962 | 28.28% | 117.44% | 2.23% | 13.78% | 12.03% | 74.43% | 306.77% |
|
Fresenius I 09.05.2025 / 12:17:28 |
42.62 | 28.28% | 52.10% | 0.90% | 16.31% | 14.48% | 48.66% | 26.84% |
|
Raiff Bank Int I 09.05.2025 / 12:15:53 |
25.08 | 28.26% | 34.80% | 5.11% | 20.81% | 0.44% | 41.86% | 128.81% |
|
Orion-B Rg 09.05.2025 / 12:14:06 |
54.90 | 28.01% | 39.42% | -2.31% | 14.71% | 7.02% | 45.80% | 53.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 09.05.2025 / 12:16:57 |
26.88 | 1.13% |
27.09 09:36 |
26.60 09:05 |
32.18 06.03.25 |
20.53 07.04.25 |
205'101 |
|
argenx Br 09.05.2025 / 12:17:07 |
501.70 | 2.60% |
503.20 11:10 |
491.30 09:03 |
658.00 14.01.25 |
467.8 08.05.25 |
32'787 |
|
Asm Int Rg 09.05.2025 / 12:17:16 |
452.55 | 0.52% |
454.80 09:45 |
449.75 10:59 |
637.40 16.01.25 |
335 07.04.25 |
15'099 |
|
ASML Hldg Br Rg 09.05.2025 / 12:17:10 |
633.15 | 0.48% |
637.75 09:45 |
629.30 09:05 |
752.90 22.01.25 |
508.5 07.04.25 |
76'218 |
|
ASR Rg 09.05.2025 / 12:17:23 |
56.88 | 0.64% |
56.90 12:14 |
56.44 10:38 |
57.10 08.05.25 |
44.86 08.01.25 |
177'328 |
|
AT & S Austria Te I 09.05.2025 / 11:59:35 |
16.460 | 3.00% |
16.520 10:47 |
16.320 09:25 |
16.610 07.05.25 |
10.48 07.04.25 |
3'590 |
|
AXA 09.05.2025 / 12:16:57 |
41.41 | 0.57% |
41.51 09:06 |
41.20 09:00 |
42.60 02.05.25 |
33.17 13.01.25 |
641'911 |
|
Azelis Group 09.05.2025 / 12:12:46 |
14.080 | 1.59% |
14.160 11:23 |
13.830 09:03 |
20.98 17.02.25 |
12.87 24.04.25 |
157'518 |
|
Banca Generali N 09.05.2025 / 12:16:38 |
56.85 | 1.02% |
57.20 10:03 |
56.30 09:02 |
57.20 08.05.25 |
41.92 07.04.25 |
54'785 |
|
Banca MPS Rg 09.05.2025 / 12:17:26 |
7.694 | 0.40% |
7.905 09:01 |
7.649 12:13 |
7.928 19.03.25 |
5.551 07.04.25 |
2'988'409 |
|
Banco BPM Rg 09.05.2025 / 12:17:15 |
9.962 | 1.12% |
10.005 11:10 |
9.892 09:16 |
10.350 26.03.25 |
7.398 07.04.25 |
930'933 |
|
Banco Sabadell Br 09.05.2025 / 12:17:25 |
2.647 | 0.15% |
2.672 09:00 |
2.645 10:20 |
2.825 24.03.25 |
1.795 02.01.25 |
2'230'089 |
|
Banco Santander Rg 09.05.2025 / 12:17:22 |
6.576 | 0.52% |
6.594 10:35 |
6.535 09:05 |
6.661 26.03.25 |
4.256 02.01.25 |
2'695'534 |
|
Bankinter Br 09.05.2025 / 12:17:04 |
10.935 | 0.14% |
10.995 09:02 |
10.930 12:13 |
10.995 09.05.25 |
7.324 02.01.25 |
221'652 |
|
BASF N 09.05.2025 / 12:17:05 |
43.41 | 1.44% |
43.68 09:15 |
43.02 10:17 |
55.06 06.03.25 |
37.44 07.04.25 |
272'789 |
|
BAWAG Group I 09.05.2025 / 12:15:50 |
99.35 | -0.03% |
99.80 09:00 |
99.00 09:04 |
104.50 06.03.25 |
77.35 07.04.25 |
10'612 |
|
Bayer N 09.05.2025 / 12:16:52 |
23.92 | 2.24% |
24.06 09:47 |
23.69 10:26 |
25.46 06.03.25 |
18.39 07.04.25 |
238'333 |
|
BBVA Rg 09.05.2025 / 12:16:57 |
12.755 | -0.23% |
12.850 09:00 |
12.740 12:06 |
13.590 18.03.25 |
8.966 02.01.25 |
580'743 |
|
Bca Mediolanum N 09.05.2025 / 12:17:09 |
14.145 | 0.39% |
14.250 10:34 |
14.050 09:01 |
15.510 26.03.25 |
11.26 02.01.25 |
218'819 |
|
Bca Pop. Sondrio N 09.05.2025 / 12:16:31 |
11.775 | 1.03% |
11.890 10:35 |
11.650 09:34 |
11.890 09.05.25 |
7.855 02.01.25 |
109'470 |
|
BCP R 09.05.2025 / 12:15:56 |
0.5962 | 0.25% |
0.6024 09:01 |
0.5957 12:10 |
0.6024 09.05.25 |
0.4418 07.04.25 |
3'297'846 |
|
Beiersdorf I 09.05.2025 / 12:15:46 |
121.30 | 1.13% |
121.35 11:38 |
119.45 09:01 |
137.70 05.03.25 |
110.95 09.04.25 |
44'089 |
|
Besi Br Rg 09.05.2025 / 12:17:02 |
108.15 | 1.26% |
109.90 09:01 |
107.58 10:14 |
152.70 07.01.25 |
79.86 09.04.25 |
83'043 |
|
bioMerieux 09.05.2025 / 12:17:25 |
116.90 | 1.17% |
116.90 12:09 |
115.60 10:07 |
120.00 07.03.25 |
101.7 03.01.25 |
7'566 |
|
Bk of IE Grp Rg 09.05.2025 / 12:15:18 |
10.990 | 1.34% |
11.013 11:34 |
10.900 09:33 |
12.625 07.03.25 |
8.339 02.01.25 |
142'795 |