×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 29.08.2025 / 17:30:00 |
39.81 | -0.18% | -0.07 | 39.79 | 39.79 | 0 | |
|
Azelis Group 29.08.2025 / 17:30:00 |
12.810 | -1.50% | -0.20 | 12.800 | 13.050 | 0 | |
|
Babcock Intl Grp Rg 29.08.2025 / 17:30:00 |
10.150 | 0.79% | 0.08 | 10.140 | 10.160 | 0 | |
|
BAE Systems Rg 29.08.2025 / 17:30:00 |
17.543 | -0.55% | -0.10 | 17.535 | 17.545 | 0 | |
|
Bakkafrost Rg 29.08.2025 / 16:20:00 |
440.80 | 6.11% | 25.40 | 436.20 | 436.20 | 0 | |
|
Banca Generali N 29.08.2025 / 17:30:00 |
49.64 | -0.92% | -0.46 | 49.76 | 49.76 | 0 | |
|
Banca MPS Rg 29.08.2025 / 17:30:00 |
7.869 | -1.16% | -0.09 | 7.843 | 7.843 | 0 | |
|
Banco BPM Rg 29.08.2025 / 17:30:00 |
11.760 | 0.47% | 0.06 | 11.725 | 11.725 | 0 | |
|
Banco Sabadell Br 29.08.2025 / 17:30:00 |
3.237 | -0.86% | -0.03 | 3.245 | 3.245 | 0 | |
|
Banco Santander Rg 29.08.2025 / 17:30:00 |
8.156 | -1.13% | -0.09 | 8.160 | 8.160 | 0 | |
|
Bankinter Br 29.08.2025 / 17:30:00 |
12.733 | -0.33% | -0.04 | 12.745 | 12.745 | 0 | |
|
Barclays Rg 29.08.2025 / 17:30:00 |
3.605 | -2.26% | -0.08 | 3.604 | 3.605 | 0 | |
|
Barratt Redrow Rg 29.08.2025 / 17:30:00 |
3.602 | -1.69% | -0.06 | 3.599 | 3.604 | 0 | |
|
BASF N 29.08.2025 / 17:30:00 |
45.27 | -1.16% | -0.53 | 45.36 | 45.36 | 0 | |
|
BAWAG Group I 29.08.2025 / 17:30:00 |
111.00 | -1.16% | -1.30 | 110.50 | 110.50 | 0 | |
|
Bayer N 29.08.2025 / 17:30:00 |
28.12 | 0.56% | 0.16 | 28.06 | 28.06 | 0 | |
|
BBVA Rg 29.08.2025 / 17:30:00 |
15.503 | -0.51% | -0.08 | 15.490 | 15.490 | 0 | |
|
Bca Mediolanum N 29.08.2025 / 17:30:00 |
17.285 | 0.20% | 0.04 | 17.280 | 17.280 | 0 | |
|
Bca Pop. Sondrio N 29.08.2025 / 17:30:00 |
12.385 | -0.12% | -0.02 | 12.340 | 12.340 | 0 | |
|
BCP R 29.08.2025 / 17:30:00 |
0.7234 | -0.74% | -0.01 | 0.7240 | 0.7240 | 0 | |
|
Beazley Rg 29.08.2025 / 17:30:00 |
7.860 | -0.25% | -0.02 | 7.855 | 7.865 | 0 | |
|
Beiersdorf I 29.08.2025 / 17:30:00 |
98.30 | -1.05% | -1.04 | 98.24 | 98.24 | 0 | |
|
Berkeley Grp Hld Rg 29.08.2025 / 17:30:00 |
36.08 | -0.82% | -0.30 | 36.04 | 36.80 | 0 | |
|
Besi Br Rg 29.08.2025 / 17:30:00 |
115.65 | -3.83% | -4.60 | 115.10 | 115.10 | 0 | |
|
bioMerieux 29.08.2025 / 17:30:00 |
118.70 | 0.76% | 0.90 | 118.70 | 118.70 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mediobanca N 29.08.2025 / 17:30:00 |
20.71 | 47.71% | 85.47% | -3.76% | 9.63% | 3.80% | 35.80% | 162.10% |
|
Raiff Bank Int I 29.08.2025 / 17:30:00 |
28.47 | 47.68% | 55.21% | -6.50% | 15.36% | 5.68% | 59.01% | 129.91% |
|
Poste Italiane N 29.08.2025 / 17:30:00 |
20.02 | 47.55% | 95.53% | -1.74% | 6.58% | 4.83% | 59.04% | 153.40% |
|
Bk of IE Grp Rg 29.08.2025 / 17:28:00 |
12.645 | 46.95% | 55.65% | -4.17% | 9.81% | 2.35% | 22.71% | 125.22% |
|
Waertsilae Rg 29.08.2025 / 17:25:00 |
25.03 | 45.32% | 89.71% | 2.44% | 4.25% | 33.96% | 24.90% | 198.42% |
|
BPER Banca N 29.08.2025 / 17:30:00 |
8.874 | 44.97% | 193.64% | -2.97% | 6.31% | 12.10% | 75.27% | 500.34% |
|
Bayer N 29.08.2025 / 17:30:00 |
28.12 | 44.82% | -16.89% | -1.51% | -0.53% | 6.63% | 0.83% | -47.92% |
|
Brit Amer Tobacc Rg 29.08.2025 / 17:30:00 |
41.85 | 44.43% | 80.95% | -3.17% | 1.45% | 19.20% | 47.51% | 19.92% |
|
Orange 29.08.2025 / 17:30:00 |
13.928 | 42.76% | 33.20% | -3.88% | 1.24% | 9.75% | 35.15% | 36.89% |
|
ELIA GROUP 29.08.2025 / 17:30:00 |
98.00 | 41.22% | -6.94% | -1.71% | -3.07% | 6.41% | 5.18% | -32.12% |
|
ISS Rg 29.08.2025 / 16:55:00 |
186.30 | 40.77% | 43.78% | -3.70% | 0.27% | 5.85% | 49.04% | 41.80% |
|
Aviva Rg 29.08.2025 / 17:30:00 |
6.528 | 40.44% | 51.45% | -3.00% | 2.97% | 4.51% | 29.78% | 56.58% |
|
Sonae Rg 29.08.2025 / 17:30:00 |
1.277 | 40.02% | 41.80% | -3.11% | 1.27% | 4.42% | 34.70% | 24.90% |
|
Intesa Sanpaolo N 29.08.2025 / 17:30:00 |
5.368 | 39.99% | 104.18% | -4.95% | 3.42% | 7.16% | 42.49% | 217.67% |
|
Gjensidige Forsi Rg 29.08.2025 / 16:19:58 |
280.80 | 39.98% | 49.76% | -2.64% | 4.00% | 9.26% | 50.00% | 36.58% |
|
LEGRAND 29.08.2025 / 17:30:00 |
130.15 | 39.64% | 39.35% | -1.29% | 1.46% | 18.37% | 28.26% | 78.06% |
|
BAWAG Group I 29.08.2025 / 17:30:00 |
111.00 | 39.59% | 133.18% | -2.97% | 3.26% | 1.74% | 60.52% | 154.42% |
|
Smith & Nephew Rg 29.08.2025 / 17:30:00 |
13.825 | 39.45% | 28.11% | -0.32% | 19.70% | 23.05% | 18.26% | 36.20% |
|
Standard Charter Rg 29.08.2025 / 17:30:00 |
13.835 | 39.35% | 107.96% | -2.30% | 2.22% | 17.00% | 77.19% | 133.61% |
|
NN Group Rg 29.08.2025 / 17:30:00 |
58.66 | 39.30% | 64.39% | -4.38% | 1.23% | 2.73% | 32.62% | 46.81% |
|
Smiths Group Rg 29.08.2025 / 17:30:00 |
23.59 | 38.32% | 34.09% | -0.59% | 2.21% | 6.21% | 30.76% | 56.20% |
|
Fresenius I 29.08.2025 / 17:30:00 |
46.45 | 38.27% | 63.94% | -2.67% | 12.55% | 5.01% | 38.99% | 86.71% |
|
Erste Group Bk I 29.08.2025 / 17:30:00 |
81.50 | 38.19% | 123.86% | -2.51% | 3.16% | 11.41% | 64.85% | 278.58% |
|
E.ON N 29.08.2025 / 17:30:00 |
15.235 | 37.89% | 27.69% | -1.26% | -5.02% | -0.80% | 19.09% | 82.57% |
|
Barclays Rg 29.08.2025 / 17:30:00 |
3.605 | 37.78% | 140.64% | -4.34% | 1.25% | 8.34% | 58.50% | 127.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 29.08.2025 / 17:30:00 |
39.81 | -0.18% |
40.05 09:04 |
39.53 12:23 |
43.60 15.08.25 |
33.17 13.01.25 |
1'512'498 |
|
Azelis Group 29.08.2025 / 17:30:00 |
12.810 | -1.50% |
13.060 09:05 |
12.730 11:36 |
20.98 17.02.25 |
12.69 18.08.25 |
199'861 |
|
Babcock Intl Grp Rg 29.08.2025 / 17:30:00 |
10.150 | 0.79% |
10.265 10:43 |
10.130 16:56 |
11.760 25.06.25 |
4.794 13.01.25 |
157'579 |
|
BAE Systems Rg 29.08.2025 / 17:30:00 |
17.543 | -0.55% |
17.915 09:43 |
17.535 17:29 |
19.983 05.06.25 |
11.275 06.01.25 |
1'022'939 |
|
Bakkafrost Rg 29.08.2025 / 16:20:00 |
440.80 | 6.11% |
442.50 16:13 |
414.60 09:00 |
657.00 30.01.25 |
388 18.07.25 |
106'783 |
|
Banca Generali N 29.08.2025 / 17:30:00 |
49.64 | -0.92% |
49.97 09:27 |
49.54 16:15 |
57.65 12.05.25 |
41.92 07.04.25 |
98'318 |
|
Banca MPS Rg 29.08.2025 / 17:30:00 |
7.869 | -1.16% |
7.961 12:50 |
7.810 14:11 |
8.585 25.08.25 |
5.551 07.04.25 |
6'826'602 |
|
Banco BPM Rg 29.08.2025 / 17:30:00 |
11.760 | 0.47% |
11.778 17:15 |
11.590 09:01 |
12.125 25.08.25 |
7.398 07.04.25 |
1'529'181 |
|
Banco Sabadell Br 29.08.2025 / 17:30:00 |
3.237 | -0.86% |
3.258 09:00 |
3.204 13:00 |
3.482 15.08.25 |
1.795 02.01.25 |
2'445'635 |
|
Banco Santander Rg 29.08.2025 / 17:30:00 |
8.156 | -1.13% |
8.236 09:00 |
8.049 13:09 |
8.338 25.08.25 |
4.256 02.01.25 |
9'747'873 |
|
Bankinter Br 29.08.2025 / 17:30:00 |
12.733 | -0.33% |
12.750 17:16 |
12.600 13:30 |
13.270 22.08.25 |
7.324 02.01.25 |
342'379 |
|
Barclays Rg 29.08.2025 / 17:30:00 |
3.605 | -2.26% |
3.660 09:00 |
3.530 12:12 |
3.783 22.08.25 |
2.239 07.04.25 |
13'154'482 |
|
Barratt Redrow Rg 29.08.2025 / 17:30:00 |
3.602 | -1.69% |
3.659 09:00 |
3.599 17:19 |
4.864 11.06.25 |
3.599 29.08.25 |
1'076'563 |
|
BASF N 29.08.2025 / 17:30:00 |
45.27 | -1.16% |
46.52 13:02 |
44.99 10:46 |
55.06 06.03.25 |
37.44 07.04.25 |
995'027 |
|
BAWAG Group I 29.08.2025 / 17:30:00 |
111.00 | -1.16% |
111.80 09:12 |
110.70 12:48 |
117.60 15.08.25 |
77.35 07.04.25 |
67'898 |
|
Bayer N 29.08.2025 / 17:30:00 |
28.12 | 0.56% |
28.36 17:06 |
27.63 10:47 |
29.78 28.07.25 |
18.39 07.04.25 |
1'045'755 |
|
BBVA Rg 29.08.2025 / 17:30:00 |
15.503 | -0.51% |
15.590 09:27 |
15.370 12:24 |
16.695 15.08.25 |
8.966 02.01.25 |
2'687'535 |
|
Bca Mediolanum N 29.08.2025 / 17:30:00 |
17.285 | 0.20% |
17.335 15:35 |
17.170 11:20 |
17.660 25.08.25 |
11.26 02.01.25 |
324'251 |
|
Bca Pop. Sondrio N 29.08.2025 / 17:30:00 |
12.385 | -0.12% |
12.420 17:13 |
12.225 12:13 |
12.855 25.08.25 |
7.855 02.01.25 |
142'289 |
|
BCP R 29.08.2025 / 17:30:00 |
0.7234 | -0.74% |
0.7282 09:00 |
0.7124 12:27 |
0.7992 21.08.25 |
0.4418 07.04.25 |
21'098'531 |
|
Beazley Rg 29.08.2025 / 17:30:00 |
7.860 | -0.25% |
7.895 09:04 |
7.838 10:13 |
9.833 09.06.25 |
7.68 13.01.25 |
179'239 |
|
Beiersdorf I 29.08.2025 / 17:30:00 |
98.30 | -1.05% |
99.66 09:05 |
98.28 17:19 |
137.70 05.03.25 |
92.52 06.08.25 |
110'125 |
|
Berkeley Grp Hld Rg 29.08.2025 / 17:30:00 |
36.08 | -0.82% |
36.40 09:00 |
36.06 17:25 |
43.68 11.06.25 |
34.65 14.01.25 |
101'196 |
|
Besi Br Rg 29.08.2025 / 17:30:00 |
115.65 | -3.83% |
120.30 09:22 |
115.40 17:21 |
152.70 07.01.25 |
79.86 09.04.25 |
100'936 |
|
bioMerieux 29.08.2025 / 17:30:00 |
118.70 | 0.76% |
119.60 16:04 |
117.95 09:00 |
128.30 20.08.25 |
101.7 03.01.25 |
18'886 |