×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 24.10.2025 / 17:30:00 |
8.148 | -0.24% | -0.02 | 8.136 | 8.150 | 0 | |
|
AutoStore Rg Reg S 24.10.2025 / 16:20:00 |
9.450 | 0.85% | 0.08 | 9.420 | 9.565 | 0 | |
|
Aviva Rg 24.10.2025 / 17:30:00 |
6.678 | 0.20% | 0.01 | 6.676 | 6.684 | 0 | |
|
AXA 24.10.2025 / 17:30:00 |
39.32 | -0.28% | -0.11 | 39.40 | 39.40 | 0 | |
|
Azelis Group 24.10.2025 / 17:30:00 |
10.980 | -0.50% | -0.06 | 10.970 | 11.000 | 0 | |
|
Babcock Intl Grp Rg 24.10.2025 / 17:30:00 |
12.200 | 0.62% | 0.08 | 12.160 | 12.200 | 0 | |
|
BAE Systems Rg 24.10.2025 / 17:30:00 |
18.565 | -0.96% | -0.18 | 18.205 | 18.580 | 0 | |
|
Bakkafrost Rg 24.10.2025 / 16:20:00 |
487.70 | 0.93% | 4.50 | 486.20 | 489.00 | 0 | |
|
Banca Generali N 24.10.2025 / 17:30:00 |
48.08 | 0.97% | 0.46 | 48.04 | 48.04 | 0 | |
|
Banca MPS Rg 24.10.2025 / 17:30:00 |
7.085 | 0.77% | 0.05 | 7.083 | 7.083 | 0 | |
|
Banco BPM Rg 24.10.2025 / 17:30:00 |
12.105 | -0.33% | -0.04 | 12.185 | 12.185 | 0 | |
|
Banco Sabadell Br 24.10.2025 / 17:30:00 |
3.086 | -0.55% | -0.02 | 3.083 | 3.087 | 0 | |
|
Banco Santander Rg 24.10.2025 / 17:30:00 |
8.373 | -0.35% | -0.03 | 8.371 | 8.371 | 0 | |
|
Bankinter Br 24.10.2025 / 17:30:00 |
12.695 | -0.04% | -0.01 | 12.690 | 12.690 | 0 | |
|
Barclays Rg 24.10.2025 / 17:30:00 |
3.881 | 0.18% | 0.01 | 3.879 | 3.882 | 0 | |
|
Barratt Redrow Rg 24.10.2025 / 17:30:00 |
4.079 | 0.67% | 0.03 | 4.076 | 4.080 | 0 | |
|
BASF N 24.10.2025 / 17:30:00 |
43.63 | -0.13% | -0.06 | 43.72 | 43.72 | 0 | |
|
BAWAG Group I 24.10.2025 / 17:30:00 |
108.90 | 0.18% | 0.20 | 108.60 | 109.00 | 0 | |
|
Bayer N 24.10.2025 / 17:30:00 |
27.76 | 0.57% | 0.16 | 27.78 | 27.78 | 0 | |
|
BBVA Rg 24.10.2025 / 17:30:00 |
16.890 | -0.76% | -0.13 | 16.900 | 16.900 | 0 | |
|
Bca Mediolanum N 24.10.2025 / 17:30:00 |
16.860 | 0.51% | 0.09 | 16.870 | 16.870 | 0 | |
|
BCP R 24.10.2025 / 17:30:00 |
0.7598 | 0.57% | 0.00 | 0.7578 | 0.7612 | 0 | |
|
Beazley Rg 24.10.2025 / 17:30:00 |
9.115 | 0.66% | 0.06 | 8.945 | 9.120 | 0 | |
|
Beiersdorf I 24.10.2025 / 17:30:00 |
94.98 | -1.23% | -1.18 | 94.96 | 94.96 | 0 | |
|
Berkeley Grp Hld Rg 24.10.2025 / 17:30:00 |
42.10 | 0.29% | 0.12 | 41.98 | 42.14 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco BPM Rg 24.10.2025 / 17:30:00 |
12.105 | 55.63% | 154.47% | 0.92% | -6.38% | 11.11% | 98.83% | 326.89% |
|
Lloyds Banking G Rg 24.10.2025 / 17:30:00 |
0.8574 | 55.60% | 79.14% | 3.43% | 3.64% | 13.44% | 48.75% | 106.56% |
|
BPER Banca N 24.10.2025 / 17:30:00 |
9.676 | 54.87% | 213.70% | 4.64% | 0.75% | 15.92% | 74.75% | 446.43% |
|
St. James's Rg 24.10.2025 / 17:30:00 |
13.370 | 54.42% | 94.95% | 2.33% | 8.17% | 3.36% | 58.04% | 32.51% |
|
Waertsilae Rg 24.10.2025 / 17:25:00 |
26.96 | 54.36% | 101.52% | 7.24% | 6.31% | 12.29% | 34.93% | 274.86% |
|
Holcim N 24.10.2025 / 17:20:00 |
69.78 | 53.47% | 103.45% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Prosus Rg-N 24.10.2025 / 17:30:00 |
59.55 | 53.16% | 118.38% | 3.44% | 1.79% | 23.10% | 50.21% | 161.52% |
|
Raiff Bank Int I 24.10.2025 / 17:30:00 |
29.78 | 52.73% | 60.53% | -1.13% | 1.09% | 20.66% | 63.09% | 129.04% |
|
ELIA GROUP 24.10.2025 / 17:30:00 |
106.80 | 52.11% | 0.24% | 0.95% | 9.09% | 5.64% | 22.87% | -2.76% |
|
Metso Rg 24.10.2025 / 17:25:00 |
13.723 | 51.03% | 48.23% | 18.81% | 16.22% | 27.00% | 52.44% | 81.57% |
|
Bk of IE Grp Rg 24.10.2025 / 17:28:00 |
13.405 | 50.55% | 59.46% | 3.00% | -3.70% | 16.41% | 51.21% | 81.32% |
|
ArcelorMittal Rg 24.10.2025 / 17:30:00 |
33.78 | 49.91% | 30.56% | 2.89% | 7.68% | 26.56% | 51.82% | 43.77% |
|
Poste Italiane N 24.10.2025 / 17:30:00 |
20.36 | 48.98% | 97.42% | 2.18% | 1.07% | 8.41% | 55.66% | 147.19% |
|
Orange 24.10.2025 / 17:30:00 |
13.995 | 47.39% | 37.52% | -2.51% | 1.67% | 1.73% | 38.80% | 49.95% |
|
Fresenius I 24.10.2025 / 17:30:00 |
48.98 | 46.85% | 74.12% | 3.01% | 5.67% | 18.68% | 44.53% | 126.53% |
|
ACS Br 24.10.2025 / 17:30:00 |
71.98 | 46.65% | 76.67% | 2.53% | 7.79% | 22.51% | 64.25% | 199.11% |
|
Vienna Insur Gr I 24.10.2025 / 17:30:00 |
44.40 | 46.48% | 67.08% | 0.51% | -3.69% | -2.31% | 46.05% | 101.25% |
|
Bca Mediolanum N 24.10.2025 / 17:30:00 |
16.860 | 46.44% | 96.76% | 2.56% | -0.88% | 11.52% | 48.65% | 140.37% |
|
Neste Rg 24.10.2025 / 17:25:00 |
18.255 | 45.82% | -45.34% | 10.64% | 12.55% | 33.39% | 24.27% | -61.79% |
|
Safran 24.10.2025 / 17:30:00 |
303.40 | 45.70% | 93.03% | 1.95% | 2.71% | 7.95% | 43.72% | 184.63% |
|
Jyske Bank Rg 24.10.2025 / 16:55:00 |
740.00 | 45.49% | 53.64% | 1.09% | 3.79% | 14.02% | 39.16% | 82.89% |
|
Outokumpu N 24.10.2025 / 17:25:00 |
4.226 | 44.83% | -6.28% | 2.47% | 9.03% | 28.84% | 26.15% | 7.55% |
|
Smiths Group Rg 24.10.2025 / 17:30:00 |
24.96 | 44.74% | 40.32% | 3.23% | 8.10% | 8.15% | 56.98% | 64.93% |
|
Barclays Rg 24.10.2025 / 17:30:00 |
3.881 | 44.71% | 152.74% | 7.95% | 1.73% | 9.00% | 60.54% | 168.06% |
|
NKT Rg 24.10.2025 / 16:55:00 |
743.25 | 44.36% | 59.98% | 0.78% | 21.20% | 30.85% | 13.65% | 111.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 24.10.2025 / 17:30:00 |
8.148 | -0.24% |
8.186 09:00 |
8.115 10:19 |
9.200 27.05.25 |
7.07 07.04.25 |
183'002 |
|
AutoStore Rg Reg S 24.10.2025 / 16:20:00 |
9.450 | 0.85% |
9.700 09:08 |
9.440 16:16 |
12.150 21.02.25 |
4.6 30.04.25 |
970'776 |
|
Aviva Rg 24.10.2025 / 17:30:00 |
6.678 | 0.20% |
6.683 17:25 |
6.574 11:09 |
6.922 14.08.25 |
4.644 08.01.25 |
912'541 |
|
AXA 24.10.2025 / 17:30:00 |
39.32 | -0.28% |
39.45 09:00 |
38.83 11:08 |
43.60 15.08.25 |
33.17 13.01.25 |
2'063'680 |
|
Azelis Group 24.10.2025 / 17:30:00 |
10.980 | -0.50% |
11.230 10:25 |
10.920 16:00 |
20.98 17.02.25 |
10.555 17.10.25 |
724'017 |
|
Babcock Intl Grp Rg 24.10.2025 / 17:30:00 |
12.200 | 0.62% |
12.270 09:00 |
12.025 10:11 |
13.310 30.09.25 |
4.794 13.01.25 |
177'031 |
|
BAE Systems Rg 24.10.2025 / 17:30:00 |
18.565 | -0.96% |
18.730 09:00 |
18.335 10:16 |
20.72 03.10.25 |
11.275 06.01.25 |
376'133 |
|
Bakkafrost Rg 24.10.2025 / 16:20:00 |
487.70 | 0.93% |
488.00 16:19 |
478.60 11:34 |
657.00 30.01.25 |
388 18.07.25 |
41'865 |
|
Banca Generali N 24.10.2025 / 17:30:00 |
48.08 | 0.97% |
48.10 16:33 |
47.36 11:09 |
57.65 12.05.25 |
41.92 07.04.25 |
73'346 |
|
Banca MPS Rg 24.10.2025 / 17:30:00 |
7.085 | 0.77% |
7.125 09:16 |
7.031 13:51 |
8.585 25.08.25 |
5.551 07.04.25 |
4'144'369 |
|
Banco BPM Rg 24.10.2025 / 17:30:00 |
12.105 | -0.33% |
12.225 09:00 |
12.015 10:14 |
13.100 09.10.25 |
7.398 07.04.25 |
3'396'413 |
|
Banco Sabadell Br 24.10.2025 / 17:30:00 |
3.086 | -0.55% |
3.125 09:00 |
3.074 10:14 |
3.482 15.08.25 |
1.795 02.01.25 |
6'256'231 |
|
Banco Santander Rg 24.10.2025 / 17:30:00 |
8.373 | -0.35% |
8.468 09:00 |
8.309 15:15 |
8.912 01.10.25 |
4.256 02.01.25 |
47'520'189 |
|
Bankinter Br 24.10.2025 / 17:30:00 |
12.695 | -0.04% |
12.750 09:00 |
12.575 12:13 |
13.955 03.10.25 |
7.324 02.01.25 |
1'596'319 |
|
Barclays Rg 24.10.2025 / 17:30:00 |
3.881 | 0.18% |
3.882 09:00 |
3.800 11:07 |
3.899 23.09.25 |
2.239 07.04.25 |
6'532'283 |
|
Barratt Redrow Rg 24.10.2025 / 17:30:00 |
4.079 | 0.67% |
4.083 09:15 |
4.030 12:29 |
4.864 11.06.25 |
3.477 03.09.25 |
511'254 |
|
BASF N 24.10.2025 / 17:30:00 |
43.63 | -0.13% |
44.13 09:15 |
43.25 13:52 |
55.06 06.03.25 |
37.44 07.04.25 |
962'857 |
|
BAWAG Group I 24.10.2025 / 17:30:00 |
108.90 | 0.18% |
109.30 16:14 |
106.60 11:08 |
117.60 15.08.25 |
77.35 07.04.25 |
72'161 |
|
Bayer N 24.10.2025 / 17:30:00 |
27.76 | 0.57% |
27.96 09:36 |
27.51 14:22 |
29.94 02.10.25 |
18.39 07.04.25 |
696'335 |
|
BBVA Rg 24.10.2025 / 17:30:00 |
16.890 | -0.76% |
17.108 09:00 |
16.695 09:00 |
17.375 17.10.25 |
8.966 02.01.25 |
3'663'652 |
|
Bca Mediolanum N 24.10.2025 / 17:30:00 |
16.860 | 0.51% |
16.860 17:25 |
16.640 10:15 |
17.660 25.08.25 |
11.26 02.01.25 |
266'303 |
|
BCP R 24.10.2025 / 17:30:00 |
0.7598 | 0.57% |
0.7658 09:01 |
0.7536 13:39 |
0.7992 21.08.25 |
0.4418 07.04.25 |
12'033'394 |
|
Beazley Rg 24.10.2025 / 17:30:00 |
9.115 | 0.66% |
9.128 17:21 |
9.005 12:44 |
9.833 09.06.25 |
7.62 03.09.25 |
137'661 |
|
Beiersdorf I 24.10.2025 / 17:30:00 |
94.98 | -1.23% |
96.60 09:15 |
94.52 15:51 |
137.70 05.03.25 |
87.02 26.09.25 |
305'416 |
|
Berkeley Grp Hld Rg 24.10.2025 / 17:30:00 |
42.10 | 0.29% |
42.12 17:03 |
41.62 13:02 |
43.68 11.06.25 |
34.65 14.01.25 |
29'032 |