×
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 - 12:40:42
- 20'659.81
- -0.08%
- -16.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 03.07.2025 / 12:25:23 |
76.46 | -0.22% | -0.17 | 76.46 | 76.48 | 300'818 | |
|
Bouygues 03.07.2025 / 12:23:27 |
38.82 | -0.79% | -0.31 | 38.80 | 38.82 | 123'985 | |
|
BPER Banca N 03.07.2025 / 12:25:16 |
7.538 | -0.25% | -0.02 | 7.538 | 7.540 | 590'625 | |
|
Brenntag N 03.07.2025 / 12:25:43 |
57.69 | 0.96% | 0.55 | 57.66 | 57.70 | 113'621 | |
|
BrunelloCucinelli N 03.07.2025 / 12:22:23 |
107.35 | -0.28% | -0.30 | 107.30 | 107.40 | 11'188 | |
|
Bureau Veritas 03.07.2025 / 12:25:29 |
28.02 | 0.21% | 0.06 | 28.02 | 28.04 | 56'264 | |
|
Buzzi N 03.07.2025 / 12:25:34 |
45.72 | -1.25% | -0.58 | 45.72 | 45.74 | 69'514 | |
|
CA Imm Anlagen I 03.07.2025 / 12:03:10 |
23.89 | 0.50% | 0.12 | 23.86 | 23.94 | 22'441 | |
|
Cairn Homes Rg 03.07.2025 / 11:59:53 |
2.085 | 0.97% | 0.02 | 2.085 | 2.095 | 73'812 | |
|
Caixabank 03.07.2025 / 12:25:34 |
7.517 | 1.25% | 0.09 | 7.514 | 7.518 | 1'895'554 | |
|
Capgemini 03.07.2025 / 12:24:59 |
145.20 | 0.17% | 0.25 | 145.15 | 145.25 | 34'583 | |
|
Cellnex Telecom Br 03.07.2025 / 12:23:30 |
33.29 | -0.98% | -0.33 | 33.28 | 33.30 | 237'950 | |
|
Cie Automotive Br 03.07.2025 / 12:15:17 |
24.80 | 0.81% | 0.20 | 24.75 | 24.80 | 4'383 | |
|
Cofinimmo 03.07.2025 / 12:20:09 |
76.25 | 0.93% | 0.70 | 76.20 | 76.30 | 2'454 | |
|
Colruyt 03.07.2025 / 12:25:02 |
37.42 | 0.59% | 0.22 | 37.42 | 37.46 | 6'372 | |
|
Commerzbank I 03.07.2025 / 12:23:43 |
27.54 | -0.04% | -0.01 | 27.53 | 27.55 | 748'190 | |
|
Continental I 03.07.2025 / 12:25:32 |
75.54 | 0.77% | 0.58 | 75.54 | 75.56 | 113'184 | |
|
Corticeira Amorim N 03.07.2025 / 12:21:48 |
8.150 | 0.87% | 0.07 | 8.140 | 8.170 | 1'553 | |
|
Covestro I 03.07.2025 / 11:59:50 |
60.54 | -0.07% | -0.04 | 60.52 | 60.58 | 237 | |
|
Credit Agricole 03.07.2025 / 12:25:31 |
16.088 | -1.08% | -0.18 | 16.085 | 16.090 | 531'694 | |
|
CTP Br Rg 03.07.2025 / 12:24:32 |
17.880 | 2.05% | 0.36 | 17.860 | 17.900 | 99'902 | |
|
CTS Eventim I 03.07.2025 / 12:25:31 |
102.30 | -1.54% | -1.60 | 102.30 | 102.40 | 18'217 | |
|
CTT Rg 03.07.2025 / 12:18:46 |
7.490 | 0.54% | 0.04 | 7.480 | 7.510 | 47'855 | |
|
CVC Cptl Rg 03.07.2025 / 12:24:37 |
17.620 | 1.09% | 0.19 | 17.600 | 17.640 | 63'872 | |
|
D'Ieteren Grp 03.07.2025 / 12:22:34 |
185.40 | 0.60% | 1.10 | 185.30 | 185.70 | 7'887 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Euronext Br Rg 03.07.2025 / 12:20:06 |
143.60 | 32.67% | 83.20% | -1.95% | -1.20% | 5.36% | 58.19% | 86.56% |
|
NN Group Rg 03.07.2025 / 12:24:35 |
56.18 | 32.61% | 56.50% | 0.16% | -1.27% | 18.00% | 25.49% | 29.72% |
|
BAWAG Group I 03.07.2025 / 12:23:28 |
106.65 | 32.50% | 121.35% | 0.42% | -1.57% | 25.95% | 65.93% | 169.06% |
|
voestalpine I 03.07.2025 / 12:18:12 |
23.84 | 32.09% | -15.56% | 0.21% | 2.32% | 18.96% | -7.35% | 17.38% |
|
Poste Italiane N 03.07.2025 / 12:25:35 |
17.975 | 31.49% | 74.24% | -0.08% | -5.12% | 14.95% | 48.19% | 101.04% |
|
Mediobanca N 03.07.2025 / 12:25:38 |
18.465 | 31.05% | 64.55% | -5.91% | -7.63% | 25.48% | 30.04% | 123.52% |
|
Buzzi N 03.07.2025 / 12:25:34 |
45.72 | 30.28% | 67.58% | 0.22% | -1.93% | 4.34% | 25.05% | 196.83% |
|
Ibersol Rg 03.07.2025 / 11:25:00 |
9.780 | 30.04% | 48.93% | 4.04% | -1.21% | 13.46% | 41.78% | 51.71% |
|
ENGIE 03.07.2025 / 12:25:32 |
19.620 | 29.57% | 25.19% | -1.03% | 2.04% | 8.46% | 38.80% | 77.91% |
|
BNP Paribas A 03.07.2025 / 12:25:23 |
76.46 | 29.07% | 22.43% | 1.30% | -1.04% | 12.64% | 19.52% | 69.12% |
|
Endesa Br 03.07.2025 / 12:25:21 |
26.58 | 28.42% | 44.42% | -2.74% | -1.95% | 12.08% | 47.22% | 44.59% |
|
Nemetschek I 03.07.2025 / 12:25:36 |
120.30 | 28.38% | 53.07% | 0.50% | -6.82% | 18.06% | 28.66% | 106.32% |
|
Banco BPM Rg 03.07.2025 / 12:25:27 |
10.008 | 28.01% | 109.32% | 1.48% | -2.93% | 14.79% | 58.10% | 276.70% |
|
AIB Grp Rg 03.07.2025 / 12:25:34 |
6.860 | 27.86% | 75.73% | 1.63% | -3.21% | 27.39% | 35.24% | 215.51% |
|
CTS Eventim I 03.07.2025 / 12:25:31 |
102.30 | 26.86% | 65.45% | -0.49% | -6.32% | 10.00% | 33.55% | 103.93% |
|
Mandatum Rg 03.07.2025 / 12:24:18 |
5.664 | 26.57% | 39.41% | 3.55% | 2.87% | 1.11% | 36.58% | 0.00% |
|
Andritz I 03.07.2025 / 12:19:51 |
61.70 | 26.54% | 9.33% | -0.16% | 0.98% | 21.22% | 9.40% | 59.82% |
|
Intesa Sanpaolo N 03.07.2025 / 12:25:28 |
4.877 | 26.51% | 84.52% | 1.38% | -1.21% | 17.36% | 36.08% | 178.16% |
|
Fresenius I 03.07.2025 / 12:23:06 |
42.33 | 26.13% | 49.55% | 0.40% | -4.23% | 15.78% | 47.70% | 44.96% |
|
Safran 03.07.2025 / 12:25:36 |
266.10 | 26.06% | 67.00% | -0.37% | 0.45% | 25.52% | 30.09% | 180.02% |
|
RWE I 03.07.2025 / 12:25:27 |
36.09 | 25.59% | -12.49% | 0.85% | 8.70% | 11.77% | 9.53% | -2.68% |
|
Melexis 03.07.2025 / 12:23:30 |
73.73 | 25.55% | -22.42% | 3.26% | 12.21% | 63.51% | -10.66% | 7.93% |
|
Vinci 03.07.2025 / 12:25:25 |
125.00 | 25.55% | 10.24% | 0.81% | -1.32% | 11.01% | 21.21% | 45.75% |
|
Bca Mediolanum N 03.07.2025 / 12:24:35 |
14.360 | 25.27% | 68.32% | -0.97% | -1.10% | 11.49% | 35.98% | 127.56% |
|
Ryanair Hldgs Rg 03.07.2025 / 12:25:26 |
23.71 | 25.20% | 25.00% | -0.77% | -0.17% | 27.20% | 44.57% | 108.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 03.07.2025 / 12:25:23 |
76.46 | -0.22% |
77.02 09:00 |
76.26 12:06 |
81.93 26.03.25 |
57.91 02.01.25 |
300'818 |
|
Bouygues 03.07.2025 / 12:23:27 |
38.82 | -0.79% |
39.23 09:41 |
38.73 09:14 |
39.73 23.05.25 |
28.31 13.01.25 |
123'985 |
|
BPER Banca N 03.07.2025 / 12:25:16 |
7.538 | -0.25% |
7.602 09:00 |
7.500 11:05 |
8.040 12.05.25 |
5.314 07.04.25 |
590'625 |
|
Brenntag N 03.07.2025 / 12:25:43 |
57.69 | 0.96% |
58.06 09:15 |
56.68 09:03 |
68.72 06.03.25 |
51.72 07.04.25 |
113'621 |
|
BrunelloCucinelli N 03.07.2025 / 12:22:23 |
107.35 | -0.28% |
108.30 09:00 |
106.63 11:59 |
133.30 14.02.25 |
88.22 07.04.25 |
11'188 |
|
Bureau Veritas 03.07.2025 / 12:25:29 |
28.02 | 0.21% |
28.20 09:14 |
28.01 12:21 |
31.54 15.01.25 |
24.22 07.04.25 |
56'264 |
|
Buzzi N 03.07.2025 / 12:25:34 |
45.72 | -1.25% |
46.78 09:02 |
45.66 12:21 |
54.45 19.03.25 |
35.34 14.01.25 |
69'514 |
|
CA Imm Anlagen I 03.07.2025 / 12:03:10 |
23.89 | 0.50% |
24.02 10:43 |
23.80 09:00 |
24.88 30.05.25 |
20.22 09.04.25 |
22'441 |
|
Cairn Homes Rg 03.07.2025 / 11:59:53 |
2.085 | 0.97% |
2.095 11:03 |
2.060 09:00 |
2.355 02.01.25 |
1.728 09.04.25 |
73'812 |
|
Caixabank 03.07.2025 / 12:25:34 |
7.517 | 1.25% |
7.548 10:10 |
7.472 09:03 |
7.797 21.05.25 |
5.022 02.01.25 |
1'895'554 |
|
Capgemini 03.07.2025 / 12:24:59 |
145.20 | 0.17% |
146.60 10:30 |
144.40 09:01 |
186.65 14.02.25 |
112.3 07.04.25 |
34'583 |
|
Cellnex Telecom Br 03.07.2025 / 12:23:30 |
33.29 | -0.98% |
33.76 09:00 |
33.24 12:08 |
35.95 02.05.25 |
28.38 08.01.25 |
237'950 |
|
Cie Automotive Br 03.07.2025 / 12:15:17 |
24.80 | 0.81% |
24.80 09:18 |
24.50 09:04 |
26.25 27.01.25 |
20.25 07.04.25 |
4'383 |
|
Cofinimmo 03.07.2025 / 12:20:09 |
76.25 | 0.93% |
76.45 09:41 |
76.00 10:07 |
79.55 06.05.25 |
51.75 14.01.25 |
2'454 |
|
Colruyt 03.07.2025 / 12:25:02 |
37.42 | 0.59% |
37.62 11:17 |
37.24 09:02 |
42.96 24.04.25 |
34.5 09.01.25 |
6'372 |
|
Commerzbank I 03.07.2025 / 12:23:43 |
27.54 | -0.04% |
27.66 09:46 |
27.36 09:06 |
29.00 24.06.25 |
15.205 02.01.25 |
748'190 |
|
Continental I 03.07.2025 / 12:25:32 |
75.54 | 0.77% |
76.46 09:14 |
75.41 12:06 |
78.68 29.05.25 |
55.68 07.04.25 |
113'184 |
|
Corticeira Amorim N 03.07.2025 / 12:21:48 |
8.150 | 0.87% |
8.150 12:21 |
8.100 10:15 |
8.550 19.02.25 |
7.03 07.04.25 |
1'553 |
|
Covestro I 03.07.2025 / 11:59:50 |
60.54 | -0.07% |
60.56 11:44 |
60.54 11:45 |
60.80 25.06.25 |
55.5 08.01.25 |
237 |
|
Credit Agricole 03.07.2025 / 12:25:31 |
16.088 | -1.08% |
16.295 09:00 |
16.060 12:20 |
17.775 21.05.25 |
13.0975 02.01.25 |
531'694 |
|
CTP Br Rg 03.07.2025 / 12:24:32 |
17.880 | 2.05% |
17.910 10:25 |
17.540 09:00 |
18.230 30.06.25 |
14.14 09.04.25 |
99'902 |
|
CTS Eventim I 03.07.2025 / 12:25:31 |
102.30 | -1.54% |
103.70 09:01 |
101.45 09:11 |
114.10 20.05.25 |
82.05 02.01.25 |
18'217 |
|
CTT Rg 03.07.2025 / 12:18:46 |
7.490 | 0.54% |
7.575 10:13 |
7.460 09:00 |
7.830 07.05.25 |
5.2 13.01.25 |
47'855 |
|
CVC Cptl Rg 03.07.2025 / 12:24:37 |
17.620 | 1.09% |
17.795 09:43 |
17.560 09:20 |
23.55 06.02.25 |
13.095 07.04.25 |
63'872 |
|
D'Ieteren Grp 03.07.2025 / 12:22:34 |
185.40 | 0.60% |
186.30 10:39 |
184.10 09:29 |
187.50 14.05.25 |
140 07.04.25 |
7'887 |