×
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
- 09.07.2025 - 16:01:27
- 55.83
- 0.90%
- 0.50
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 09.07.2025 / 15:46:29 |
41.90 | 1.13% | 0.47 | 41.89 | 41.90 | 1'549'855 | |
|
Azelis Group 09.07.2025 / 15:46:02 |
13.685 | 1.15% | 0.16 | 13.670 | 13.700 | 302'589 | |
|
Babcock Intl Grp Rg 09.07.2025 / 15:46:06 |
10.850 | -1.00% | -0.11 | 10.840 | 10.860 | 125'532 | |
|
BAE Systems Rg 09.07.2025 / 15:46:29 |
18.600 | -0.65% | -0.12 | 18.595 | 18.605 | 604'255 | |
|
Bakkafrost Rg 09.07.2025 / 15:44:01 |
456.80 | 0.93% | 4.20 | 456.20 | 456.80 | 52'004 | |
|
Banca Generali N 09.07.2025 / 15:46:17 |
46.83 | 0.67% | 0.31 | 46.82 | 46.84 | 141'685 | |
|
Banca MPS Rg 09.07.2025 / 15:46:29 |
7.218 | 1.99% | 0.14 | 7.217 | 7.221 | 2'645'726 | |
|
Banco BPM Rg 09.07.2025 / 15:46:29 |
10.688 | 2.13% | 0.22 | 10.680 | 10.690 | 1'870'900 | |
|
Banco Sabadell Br 09.07.2025 / 15:46:28 |
3.032 | 1.93% | 0.06 | 3.031 | 3.032 | 11'883'693 | |
|
Banco Santander Rg 09.07.2025 / 15:46:30 |
7.486 | 1.99% | 0.15 | 7.485 | 7.487 | 9'492'770 | |
|
Bankinter Br 09.07.2025 / 15:46:14 |
11.610 | 1.71% | 0.20 | 11.605 | 11.615 | 702'823 | |
|
Barclays Rg 09.07.2025 / 15:46:29 |
3.385 | 1.39% | 0.05 | 3.384 | 3.385 | 3'589'450 | |
|
Barratt Redrow Rg 09.07.2025 / 15:46:25 |
4.246 | 1.51% | 0.06 | 4.245 | 4.246 | 1'281'574 | |
|
BASF N 09.07.2025 / 15:46:23 |
44.12 | 3.80% | 1.62 | 44.11 | 44.12 | 1'845'383 | |
|
BAWAG Group I 09.07.2025 / 15:45:51 |
109.95 | 0.23% | 0.25 | 109.90 | 110.00 | 50'520 | |
|
Bayer N 09.07.2025 / 15:46:26 |
27.54 | 1.40% | 0.38 | 27.53 | 27.55 | 516'153 | |
|
BBVA Rg 09.07.2025 / 15:46:21 |
13.623 | 2.31% | 0.31 | 13.625 | 13.630 | 3'969'018 | |
|
Bca Mediolanum N 09.07.2025 / 15:46:12 |
14.805 | 1.51% | 0.22 | 14.790 | 14.810 | 562'977 | |
|
Bca Pop. Sondrio N 09.07.2025 / 15:46:29 |
11.995 | 0.38% | 0.05 | 11.990 | 11.995 | 3'010'681 | |
|
BCP R 09.07.2025 / 15:46:14 |
0.6782 | 0.30% | 0.00 | 0.6780 | 0.6786 | 12'571'333 | |
|
Beazley Rg 09.07.2025 / 15:46:28 |
8.885 | -0.42% | -0.04 | 8.880 | 8.890 | 296'396 | |
|
Beiersdorf I 09.07.2025 / 15:46:25 |
109.88 | 0.80% | 0.88 | 109.85 | 109.90 | 71'108 | |
|
Berkeley Grp Hld Rg 09.07.2025 / 15:45:44 |
36.68 | 1.44% | 0.52 | 36.66 | 36.70 | 92'735 | |
|
Besi Br Rg 09.07.2025 / 15:46:13 |
123.00 | 0.94% | 1.15 | 122.85 | 123.00 | 52'170 | |
|
bioMerieux 09.07.2025 / 15:46:18 |
119.70 | 0.76% | 0.90 | 119.60 | 119.70 | 43'498 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Buzzi N 09.07.2025 / 15:46:14 |
50.58 | 37.62% | 77.02% | 9.23% | 10.72% | 13.81% | 36.84% | 184.65% |
|
Sonae Rg 09.07.2025 / 15:45:02 |
1.263 | 37.51% | 39.26% | 0.96% | 5.78% | 21.56% | 36.76% | 10.61% |
|
Eiffage 09.07.2025 / 15:46:25 |
119.13 | 37.33% | 20.35% | 1.28% | 0.23% | 5.35% | 31.22% | 32.30% |
|
Origin Enterpris Rg 09.07.2025 / 15:42:00 |
3.773 | 37.32% | 9.70% | 1.62% | 4.50% | 25.54% | 20.33% | -12.97% |
|
ELIA GROUP 09.07.2025 / 15:45:50 |
97.50 | 37.22% | -9.57% | 0.54% | 5.75% | 10.92% | 12.88% | -28.11% |
|
Entain Rg 09.07.2025 / 15:46:01 |
9.354 | 36.83% | -5.38% | 1.92% | 24.49% | 67.04% | 41.60% | -14.31% |
|
Italgas Rg 09.07.2025 / 15:46:02 |
6.940 | 36.83% | 42.16% | -2.53% | 0.76% | 7.15% | 56.55% | 34.64% |
|
Nordic Semicondu Rg 09.07.2025 / 15:46:27 |
139.00 | 36.75% | 9.14% | 1.09% | 0.51% | 28.23% | -11.07% | -12.71% |
|
St. James's Rg 09.07.2025 / 15:46:14 |
11.990 | 36.44% | 72.24% | 3.50% | 8.04% | 33.46% | 112.02% | 2.65% |
|
UNIPOL N 09.07.2025 / 15:46:21 |
16.600 | 36.37% | 217.41% | 3.39% | -2.87% | 13.93% | 69.47% | 282.11% |
|
BAWAG Group I 09.07.2025 / 15:45:51 |
109.95 | 36.36% | 127.78% | 3.14% | 0.73% | 24.03% | 71.93% | 176.88% |
|
Cofinimmo 09.07.2025 / 15:46:11 |
75.65 | 35.84% | 6.16% | 0.13% | -3.81% | 18.57% | 27.36% | -30.07% |
|
REN Rg 09.07.2025 / 15:46:03 |
3.083 | 35.79% | 32.58% | 1.23% | 3.01% | 10.29% | 33.01% | 9.89% |
|
Orange 09.07.2025 / 15:46:14 |
13.113 | 35.79% | 26.70% | -1.35% | 4.36% | 4.69% | 30.86% | 23.67% |
|
Grupo Catalana O Br 09.07.2025 / 15:34:50 |
48.98 | 35.69% | 57.90% | -0.46% | -0.20% | 0.15% | 29.56% | 63.17% |
|
BT Group Rg 09.07.2025 / 15:46:15 |
1.966 | 35.08% | 57.69% | 1.97% | 8.79% | 17.94% | 40.09% | 0.72% |
|
voestalpine I 09.07.2025 / 15:45:56 |
25.16 | 35.00% | -13.70% | 4.66% | 10.35% | 18.01% | -1.64% | 16.12% |
|
Euronext Br Rg 09.07.2025 / 15:45:21 |
147.75 | 34.84% | 86.19% | 2.64% | 2.71% | 7.22% | 63.98% | 90.94% |
|
Banco BPM Rg 09.07.2025 / 15:46:29 |
10.688 | 34.10% | 119.27% | 6.98% | 6.48% | 13.72% | 69.16% | 306.83% |
|
Poste Italiane N 09.07.2025 / 15:46:14 |
18.188 | 33.89% | 77.42% | 1.46% | -3.59% | 8.29% | 50.19% | 110.09% |
|
Nemetschek I 09.07.2025 / 15:46:20 |
129.10 | 33.83% | 59.57% | 7.49% | 2.06% | 19.04% | 41.09% | 105.65% |
|
NN Group Rg 09.07.2025 / 15:46:14 |
56.46 | 32.97% | 56.92% | 0.91% | 0.66% | 11.19% | 23.36% | 26.15% |
|
Mediobanca N 09.07.2025 / 15:46:29 |
18.795 | 32.72% | 66.65% | 1.90% | -4.20% | 20.02% | 31.66% | 121.65% |
|
Raiff Bank Int I 09.07.2025 / 15:46:04 |
26.04 | 32.40% | 39.15% | -0.34% | 0.31% | 20.22% | 52.55% | 137.05% |
|
Smiths Group Rg 09.07.2025 / 15:44:59 |
22.75 | 31.54% | 27.52% | 1.97% | 1.38% | 25.41% | 31.69% | 58.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 09.07.2025 / 15:46:29 |
41.90 | 1.13% |
42.05 13:09 |
41.62 09:33 |
42.98 09.06.25 |
33.17 13.01.25 |
1'549'855 |
|
Azelis Group 09.07.2025 / 15:46:02 |
13.685 | 1.15% |
13.925 11:53 |
13.420 09:30 |
20.98 17.02.25 |
12.825 19.06.25 |
302'589 |
|
Babcock Intl Grp Rg 09.07.2025 / 15:46:06 |
10.850 | -1.00% |
11.160 09:23 |
10.820 15:33 |
11.760 25.06.25 |
4.794 13.01.25 |
125'532 |
|
BAE Systems Rg 09.07.2025 / 15:46:29 |
18.600 | -0.65% |
19.000 09:11 |
18.515 15:40 |
19.983 05.06.25 |
11.275 06.01.25 |
604'255 |
|
Bakkafrost Rg 09.07.2025 / 15:44:01 |
456.80 | 0.93% |
458.00 11:58 |
447.50 09:08 |
657.00 30.01.25 |
434.3 18.06.25 |
52'004 |
|
Banca Generali N 09.07.2025 / 15:46:17 |
46.83 | 0.67% |
47.18 12:24 |
46.54 09:09 |
57.65 12.05.25 |
41.92 07.04.25 |
141'685 |
|
Banca MPS Rg 09.07.2025 / 15:46:29 |
7.218 | 1.99% |
7.259 13:18 |
7.103 15:14 |
8.420 14.05.25 |
5.551 07.04.25 |
2'645'726 |
|
Banco BPM Rg 09.07.2025 / 15:46:29 |
10.688 | 2.13% |
10.725 10:07 |
10.510 09:12 |
10.725 09.07.25 |
7.398 07.04.25 |
1'870'900 |
|
Banco Sabadell Br 09.07.2025 / 15:46:28 |
3.032 | 1.93% |
3.079 10:04 |
2.999 09:00 |
3.079 09.07.25 |
1.795 02.01.25 |
11'883'693 |
|
Banco Santander Rg 09.07.2025 / 15:46:30 |
7.486 | 1.99% |
7.548 10:01 |
7.387 09:00 |
7.548 09.07.25 |
4.256 02.01.25 |
9'492'770 |
|
Bankinter Br 09.07.2025 / 15:46:14 |
11.610 | 1.71% |
11.705 13:28 |
11.500 09:09 |
11.870 23.05.25 |
7.324 02.01.25 |
702'823 |
|
Barclays Rg 09.07.2025 / 15:46:29 |
3.385 | 1.39% |
3.390 15:38 |
3.362 09:13 |
3.403 27.06.25 |
2.239 07.04.25 |
3'589'450 |
|
Barratt Redrow Rg 09.07.2025 / 15:46:25 |
4.246 | 1.51% |
4.301 12:21 |
4.145 09:18 |
4.864 11.06.25 |
3.871 07.04.25 |
1'281'574 |
|
BASF N 09.07.2025 / 15:46:23 |
44.12 | 3.80% |
44.29 15:32 |
42.48 09:11 |
55.06 06.03.25 |
37.44 07.04.25 |
1'845'383 |
|
BAWAG Group I 09.07.2025 / 15:45:51 |
109.95 | 0.23% |
111.70 10:17 |
109.40 09:09 |
111.70 09.07.25 |
77.35 07.04.25 |
50'520 |
|
Bayer N 09.07.2025 / 15:46:26 |
27.54 | 1.40% |
27.60 15:33 |
27.08 09:08 |
27.92 12.06.25 |
18.39 07.04.25 |
516'153 |
|
BBVA Rg 09.07.2025 / 15:46:21 |
13.623 | 2.31% |
13.673 14:20 |
13.425 09:10 |
13.895 21.05.25 |
8.966 02.01.25 |
3'969'018 |
|
Bca Mediolanum N 09.07.2025 / 15:46:12 |
14.805 | 1.51% |
15.050 10:18 |
14.700 09:01 |
15.510 26.03.25 |
11.26 02.01.25 |
562'977 |
|
Bca Pop. Sondrio N 09.07.2025 / 15:46:29 |
11.995 | 0.38% |
12.145 11:24 |
11.910 09:00 |
12.315 09.06.25 |
7.855 02.01.25 |
3'010'681 |
|
BCP R 09.07.2025 / 15:46:14 |
0.6782 | 0.30% |
0.6848 10:01 |
0.6766 09:01 |
0.7050 16.06.25 |
0.4418 07.04.25 |
12'571'333 |
|
Beazley Rg 09.07.2025 / 15:46:28 |
8.885 | -0.42% |
8.985 09:01 |
8.835 10:57 |
9.833 09.06.25 |
7.68 13.01.25 |
296'396 |
|
Beiersdorf I 09.07.2025 / 15:46:25 |
109.88 | 0.80% |
110.00 15:32 |
108.33 09:35 |
137.70 05.03.25 |
105.5 23.06.25 |
71'108 |
|
Berkeley Grp Hld Rg 09.07.2025 / 15:45:44 |
36.68 | 1.44% |
37.16 09:00 |
36.20 09:56 |
43.68 11.06.25 |
34.65 14.01.25 |
92'735 |
|
Besi Br Rg 09.07.2025 / 15:46:13 |
123.00 | 0.94% |
123.40 11:46 |
121.20 09:16 |
152.70 07.01.25 |
79.86 09.04.25 |
52'170 |
|
bioMerieux 09.07.2025 / 15:46:18 |
119.70 | 0.76% |
120.30 15:33 |
118.60 09:01 |
122.50 12.06.25 |
101.7 03.01.25 |
43'498 |