×
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 |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 27.08.2025 / 17:30:00 |
76.48 | -0.33% | -0.26 | 76.53 | 76.53 | 0 | |
|
Bouygues 27.08.2025 / 17:30:00 |
36.67 | 0.33% | 0.12 | 36.68 | 36.68 | 0 | |
|
BPER Banca N 27.08.2025 / 17:30:00 |
8.761 | -2.44% | -0.22 | 8.770 | 8.770 | 0 | |
|
Brenntag N 27.08.2025 / 17:30:00 |
53.76 | -0.99% | -0.54 | 53.74 | 53.78 | 0 | |
|
BrunelloCucinelli N 27.08.2025 / 17:30:00 |
100.80 | 2.00% | 1.98 | 100.00 | 100.00 | 0 | |
|
Bureau Veritas 27.08.2025 / 17:30:00 |
26.10 | -0.38% | -0.10 | 26.06 | 26.06 | 0 | |
|
Buzzi N 27.08.2025 / 17:29:56 |
44.02 | 0.00% | 0.00 | 43.88 | 43.88 | 0 | |
|
CA Imm Anlagen I 27.08.2025 / 17:30:00 |
23.29 | -0.56% | -0.13 | 23.26 | 23.36 | 0 | |
|
Cairn Homes Rg 27.08.2025 / 17:28:00 |
2.195 | 0.46% | 0.01 | 2.180 | 2.195 | 0 | |
|
Caixabank 27.08.2025 / 17:30:00 |
8.460 | -2.17% | -0.19 | 8.446 | 8.446 | 0 | |
|
Capgemini 27.08.2025 / 17:30:00 |
123.65 | 1.17% | 1.43 | 124.05 | 124.05 | 0 | |
|
Cellnex Telecom Br 27.08.2025 / 17:29:59 |
30.89 | 0.00% | 0.00 | 30.89 | 30.93 | 0 | |
|
Cie Automotive Br 27.08.2025 / 17:30:00 |
26.65 | -1.30% | -0.35 | 26.50 | 26.70 | 0 | |
|
Cofinimmo 27.08.2025 / 17:30:00 |
76.45 | 1.53% | 1.15 | 75.00 | 77.95 | 0 | |
|
Colruyt 27.08.2025 / 17:30:00 |
37.52 | -1.21% | -0.46 | 37.48 | 37.46 | 0 | |
|
Commerzbank I 27.08.2025 / 17:30:00 |
32.66 | -5.05% | -1.74 | 32.65 | 32.65 | 0 | |
|
Continental I 27.08.2025 / 17:30:00 |
75.32 | -1.90% | -1.46 | 75.02 | 75.02 | 0 | |
|
Corticeira Amorim N 27.08.2025 / 17:30:00 |
7.625 | -1.61% | -0.13 | 7.470 | 7.660 | 0 | |
|
Covestro I 27.08.2025 / 17:28:02 |
60.04 | 0.00% | 0.00 | 60.00 | 61.16 | 0 | |
|
Credit Agricole 27.08.2025 / 17:30:00 |
15.545 | -0.42% | -0.07 | 15.560 | 15.560 | 0 | |
|
CTP Br Rg 27.08.2025 / 17:30:00 |
18.880 | -0.21% | -0.04 | 18.860 | 19.260 | 0 | |
|
CTS Eventim I 27.08.2025 / 17:30:00 |
81.00 | -0.18% | -0.15 | 81.00 | 81.30 | 0 | |
|
CTT Rg 27.08.2025 / 17:30:00 |
7.400 | -1.33% | -0.10 | 7.390 | 7.410 | 0 | |
|
CVC Cptl Rg 27.08.2025 / 17:30:00 |
17.410 | -0.06% | -0.01 | 17.340 | 17.440 | 0 | |
|
D'Ieteren Grp 27.08.2025 / 17:30:00 |
188.10 | -0.27% | -0.50 | 188.20 | 188.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BAWAG Group I 27.08.2025 / 17:30:00 |
111.40 | 40.34% | 134.43% | -1.76% | -0.49% | 3.05% | 61.92% | 155.78% |
|
ELIA GROUP 27.08.2025 / 17:30:00 |
100.25 | 39.80% | -7.87% | 1.06% | -1.81% | 6.54% | 8.04% | -32.80% |
|
Prosus Rg-N 27.08.2025 / 17:30:00 |
52.36 | 39.78% | 99.30% | -0.52% | 2.88% | 11.98% | 60.02% | 80.53% |
|
CTT Rg 27.08.2025 / 17:30:00 |
7.400 | 39.15% | 114.90% | -6.45% | 2.21% | -3.20% | 68.56% | 127.62% |
|
KBC Gr 27.08.2025 / 17:30:00 |
101.85 | 38.78% | 76.18% | -1.52% | 10.42% | 17.50% | 46.67% | 123.34% |
|
LEGRAND 27.08.2025 / 17:30:00 |
129.48 | 38.63% | 38.34% | -0.92% | 1.31% | 20.11% | 30.31% | 76.77% |
|
Ryanair Hldgs Rg 27.08.2025 / 17:28:00 |
25.18 | 38.63% | 38.41% | -4.62% | -1.41% | 6.20% | 59.59% | 117.38% |
|
E.ON N 27.08.2025 / 17:30:00 |
15.685 | 38.42% | 28.18% | 0.35% | -0.93% | 1.18% | 22.13% | 83.27% |
|
ING Group Rg 27.08.2025 / 17:30:00 |
20.72 | 37.75% | 54.52% | -2.54% | 0.89% | 11.89% | 28.39% | 139.51% |
|
Rosenbauer Intern I 27.08.2025 / 17:21:04 |
45.30 | 36.99% | 85.16% | -1.50% | -4.95% | 15.25% | 10.02% | 34.28% |
|
Safran 27.08.2025 / 17:30:00 |
287.30 | 36.73% | 81.14% | -0.90% | 2.31% | 8.23% | 45.32% | 175.83% |
|
Dalata Hotel Rg 27.08.2025 / 17:28:00 |
6.390 | 36.40% | 37.58% | 0.16% | 0.16% | 3.06% | 48.09% | 84.37% |
|
Grupo Catalana O Br 27.08.2025 / 17:30:00 |
49.03 | 36.11% | 58.39% | 0.26% | 0.26% | -0.10% | 22.72% | 67.01% |
|
Mandatum Rg 27.08.2025 / 17:25:00 |
5.953 | 35.31% | 49.04% | -0.02% | 0.44% | 8.83% | 38.41% | 0.00% |
|
Cofinimmo 27.08.2025 / 17:30:00 |
76.45 | 34.95% | 5.46% | 0.92% | 1.80% | -0.16% | 22.61% | -28.01% |
|
ASR Rg 27.08.2025 / 17:30:00 |
59.81 | 34.34% | 43.98% | -3.78% | 2.50% | 6.73% | 35.89% | 45.48% |
|
ACS Br 27.08.2025 / 17:30:00 |
64.38 | 34.25% | 61.73% | -1.87% | 4.97% | 11.28% | 56.67% | 189.70% |
|
Origin Enterpris Rg 27.08.2025 / 17:28:00 |
3.763 | 34.06% | 7.09% | 1.28% | 2.24% | 5.84% | 16.67% | -3.20% |
|
AIB Grp Rg 27.08.2025 / 17:28:00 |
7.000 | 32.93% | 82.70% | -2.64% | 0.36% | 1.60% | 31.33% | 232.32% |
|
Ageas 27.08.2025 / 17:30:00 |
61.28 | 31.84% | 56.89% | -2.54% | 3.64% | 9.18% | 32.17% | 52.81% |
|
Neste Rg 27.08.2025 / 17:25:00 |
16.030 | 31.76% | -50.61% | 8.59% | 14.75% | 67.78% | -23.19% | -68.91% |
|
Euronext Br Rg 27.08.2025 / 17:30:00 |
142.85 | 31.71% | 81.86% | -1.89% | 0.56% | -1.58% | 47.27% | 88.72% |
|
Grifols-A Br 27.08.2025 / 17:30:00 |
12.175 | 31.63% | -22.52% | -0.77% | -9.88% | 20.84% | 23.96% | -3.27% |
|
Dt Lufthansa N 27.08.2025 / 17:30:00 |
7.998 | 31.44% | 1.52% | -2.98% | 6.84% | 9.04% | 38.33% | 39.22% |
|
Ibersol Rg 27.08.2025 / 17:30:00 |
9.780 | 31.11% | 50.15% | -0.10% | 4.49% | -1.61% | 33.97% | 64.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 27.08.2025 / 17:30:00 |
76.48 | -0.33% |
77.40 09:05 |
75.86 10:49 |
84.69 15.08.25 |
57.91 02.01.25 |
1'347'960 |
|
Bouygues 27.08.2025 / 17:30:00 |
36.67 | 0.33% |
36.85 14:07 |
36.37 10:49 |
39.73 23.05.25 |
28.31 13.01.25 |
253'470 |
|
BPER Banca N 27.08.2025 / 17:30:00 |
8.761 | -2.44% |
9.028 09:03 |
8.632 09:55 |
9.262 14.08.25 |
5.314 07.04.25 |
5'617'481 |
|
Brenntag N 27.08.2025 / 17:30:00 |
53.76 | -0.99% |
54.48 09:45 |
53.68 16:37 |
68.72 06.03.25 |
51.72 07.04.25 |
96'386 |
|
BrunelloCucinelli N 27.08.2025 / 17:30:00 |
100.80 | 2.00% |
101.80 16:06 |
99.12 09:02 |
133.30 14.02.25 |
88.22 07.04.25 |
153'291 |
|
Bureau Veritas 27.08.2025 / 17:30:00 |
26.10 | -0.38% |
26.22 09:09 |
26.04 16:37 |
31.54 15.01.25 |
24.22 07.04.25 |
297'147 |
|
Buzzi N 27.08.2025 / 17:29:56 |
44.02 | 0.00% |
44.26 15:55 |
43.66 10:29 |
54.45 19.03.25 |
35.34 14.01.25 |
167'659 |
|
CA Imm Anlagen I 27.08.2025 / 17:30:00 |
23.29 | -0.56% |
23.59 10:05 |
23.20 16:27 |
24.88 30.05.25 |
20.22 09.04.25 |
4'577 |
|
Cairn Homes Rg 27.08.2025 / 17:28:00 |
2.195 | 0.46% |
2.215 09:15 |
2.175 16:41 |
2.355 02.01.25 |
1.728 09.04.25 |
56'535 |
|
Caixabank 27.08.2025 / 17:30:00 |
8.460 | -2.17% |
8.675 09:05 |
8.410 16:32 |
8.894 15.08.25 |
5.022 02.01.25 |
4'609'735 |
|
Capgemini 27.08.2025 / 17:30:00 |
123.65 | 1.17% |
124.10 15:47 |
122.25 10:49 |
186.65 14.02.25 |
112.3 07.04.25 |
102'988 |
|
Cellnex Telecom Br 27.08.2025 / 17:29:59 |
30.89 | 0.00% |
31.28 09:55 |
30.75 09:00 |
35.95 02.05.25 |
28.38 08.01.25 |
534'286 |
|
Cie Automotive Br 27.08.2025 / 17:30:00 |
26.65 | -1.30% |
27.05 09:05 |
26.65 16:40 |
27.25 25.08.25 |
20.25 07.04.25 |
18'263 |
|
Cofinimmo 27.08.2025 / 17:30:00 |
76.45 | 1.53% |
76.55 15:49 |
75.50 09:01 |
79.55 06.05.25 |
51.75 14.01.25 |
15'286 |
|
Colruyt 27.08.2025 / 17:30:00 |
37.52 | -1.21% |
37.92 09:17 |
37.50 16:46 |
42.96 24.04.25 |
34.5 09.01.25 |
27'895 |
|
Commerzbank I 27.08.2025 / 17:30:00 |
32.66 | -5.05% |
34.38 09:05 |
32.61 17:26 |
38.34 22.08.25 |
15.205 02.01.25 |
2'252'779 |
|
Continental I 27.08.2025 / 17:30:00 |
75.32 | -1.90% |
77.52 09:44 |
75.28 17:21 |
78.68 29.05.25 |
55.68 07.04.25 |
116'574 |
|
Corticeira Amorim N 27.08.2025 / 17:30:00 |
7.625 | -1.61% |
7.720 09:48 |
7.610 16:51 |
8.550 19.02.25 |
7.03 07.04.25 |
6'940 |
|
Covestro I 27.08.2025 / 17:28:02 |
60.04 | 0.00% |
60.30 14:21 |
59.84 09:02 |
60.82 07.07.25 |
55.5 08.01.25 |
1'640 |
|
Credit Agricole 27.08.2025 / 17:30:00 |
15.545 | -0.42% |
15.730 09:05 |
15.450 16:32 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'641'561 |
|
CTP Br Rg 27.08.2025 / 17:30:00 |
18.880 | -0.21% |
19.120 12:12 |
18.820 16:48 |
19.440 07.08.25 |
14.14 09.04.25 |
51'947 |
|
CTS Eventim I 27.08.2025 / 17:30:00 |
81.00 | -0.18% |
82.25 09:08 |
80.40 15:12 |
114.10 20.05.25 |
78.475 22.08.25 |
154'298 |
|
CTT Rg 27.08.2025 / 17:30:00 |
7.400 | -1.33% |
7.500 09:37 |
7.360 12:02 |
8.140 10.07.25 |
5.2 13.01.25 |
79'758 |
|
CVC Cptl Rg 27.08.2025 / 17:30:00 |
17.410 | -0.06% |
17.520 09:01 |
17.250 12:43 |
23.55 06.02.25 |
13.095 07.04.25 |
89'891 |
|
D'Ieteren Grp 27.08.2025 / 17:30:00 |
188.10 | -0.27% |
189.30 09:02 |
187.45 16:41 |
190.55 25.08.25 |
140 07.04.25 |
14'951 |