×
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 |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 29.08.2025 / 17:28:00 |
12.645 | -1.86% | -0.24 | 12.640 | 12.640 | 0 | |
|
BMW I 29.08.2025 / 17:30:00 |
89.56 | -0.67% | -0.60 | 89.46 | 89.46 | 0 | |
|
BNP Paribas A 29.08.2025 / 17:30:00 |
76.62 | -0.31% | -0.24 | 76.83 | 76.83 | 0 | |
|
Boliden Rg 29.08.2025 / 17:25:00 |
325.50 | -0.37% | -1.20 | 325.80 | 325.80 | 0 | |
|
Bouygues 29.08.2025 / 17:30:00 |
36.74 | -0.31% | -0.12 | 36.64 | 36.64 | 0 | |
|
BP Rg 29.08.2025 / 17:30:00 |
4.334 | 1.01% | 0.04 | 4.333 | 4.335 | 0 | |
|
BPER Banca N 29.08.2025 / 17:30:00 |
8.874 | -0.12% | -0.01 | 8.878 | 8.878 | 0 | |
|
Brenntag N 29.08.2025 / 17:30:00 |
53.06 | -1.34% | -0.72 | 52.88 | 52.88 | 0 | |
|
Brit Amer Tobacc Rg 29.08.2025 / 17:30:00 |
41.85 | 0.82% | 0.34 | 41.84 | 41.86 | 0 | |
|
Brit Land Co REI Rg 29.08.2025 / 17:30:00 |
3.356 | -0.71% | -0.02 | 3.350 | 3.364 | 0 | |
|
BrunelloCucinelli N 29.08.2025 / 17:30:00 |
100.00 | -1.21% | -1.23 | 98.82 | 98.82 | 0 | |
|
BT Group Rg 29.08.2025 / 17:30:00 |
2.174 | -0.09% | 0.00 | 2.132 | 2.216 | 0 | |
|
Bunzl Rg 29.08.2025 / 17:30:00 |
25.08 | 0.84% | 0.21 | 25.06 | 25.14 | 0 | |
|
Burberry Group Rg 29.08.2025 / 17:30:00 |
12.863 | -1.85% | -0.24 | 12.850 | 12.875 | 0 | |
|
Bureau Veritas 29.08.2025 / 17:30:00 |
25.78 | -0.73% | -0.19 | 25.76 | 25.76 | 0 | |
|
Buzzi N 29.08.2025 / 17:30:00 |
43.40 | -1.14% | -0.50 | 43.38 | 43.38 | 0 | |
|
CA Imm Anlagen I 29.08.2025 / 17:30:00 |
23.64 | -0.76% | -0.18 | 23.54 | 23.66 | 0 | |
|
Cairn Homes Rg 29.08.2025 / 17:28:00 |
2.208 | 0.34% | 0.01 | 2.195 | 2.215 | 0 | |
|
Caixabank 29.08.2025 / 17:30:00 |
8.534 | 0.28% | 0.02 | 8.530 | 8.530 | 0 | |
|
Capgemini 29.08.2025 / 17:30:00 |
121.40 | -2.16% | -2.68 | 121.45 | 121.45 | 0 | |
|
Carlsberg -B- 29.08.2025 / 16:55:00 |
779.30 | -0.43% | -3.40 | 780.40 | 780.40 | 0 | |
|
Cellnex Telecom Br 29.08.2025 / 17:30:00 |
30.41 | -1.90% | -0.59 | 30.39 | 30.39 | 0 | |
|
Centrica Rg 29.08.2025 / 17:29:52 |
1.617 | 0.00% | 0.00 | 1.616 | 1.618 | 0 | |
|
Cie Automotive Br 29.08.2025 / 17:29:51 |
27.05 | 0.00% | 0.00 | 26.95 | 27.05 | 0 | |
|
Coca-Cola HBC N 29.08.2025 / 17:30:00 |
37.45 | -0.27% | -0.10 | 37.42 | 38.16 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coca-Cola HBC N 29.08.2025 / 17:30:00 |
37.45 | 37.75% | 63.12% | -3.88% | -4.66% | -3.97% | 32.71% | 89.69% |
|
Admiral Group Rg 29.08.2025 / 17:30:00 |
36.26 | 37.14% | 34.29% | -0.96% | 6.09% | 8.76% | 24.09% | 64.69% |
|
Cofinimmo 29.08.2025 / 17:30:00 |
77.20 | 36.83% | 6.93% | 1.45% | 1.45% | -0.64% | 24.42% | -27.01% |
|
CTT Rg 29.08.2025 / 17:30:00 |
7.320 | 36.73% | 111.17% | -6.09% | 0.41% | -3.56% | 65.05% | 123.67% |
|
Dalata Hotel Rg 29.08.2025 / 17:27:54 |
6.380 | 36.62% | 37.80% | 0.00% | 0.00% | 1.92% | 46.50% | 84.66% |
|
KBC Gr 29.08.2025 / 17:30:00 |
100.90 | 36.10% | 72.77% | -3.54% | 11.59% | 15.76% | 44.47% | 119.02% |
|
Safran 29.08.2025 / 17:30:00 |
285.15 | 36.05% | 80.23% | -1.98% | 1.46% | 7.08% | 43.49% | 174.45% |
|
Prosus Rg-N 29.08.2025 / 17:30:00 |
52.76 | 35.91% | 93.77% | -1.65% | 9.05% | 11.73% | 56.93% | 75.53% |
|
Phoenix Grp Rg 29.08.2025 / 17:30:00 |
6.835 | 35.86% | 29.02% | -1.80% | 3.29% | 5.15% | 20.65% | 14.57% |
|
Grupo Catalana O Br 29.08.2025 / 17:30:00 |
49.00 | 35.76% | 57.98% | 0.20% | 0.20% | -0.20% | 22.65% | 66.58% |
|
ING Group Rg 29.08.2025 / 17:30:00 |
20.34 | 35.68% | 52.19% | -4.65% | 3.70% | 9.40% | 24.15% | 135.90% |
|
Antofagasta Rg 29.08.2025 / 17:30:00 |
21.53 | 35.68% | 28.50% | -0.60% | 14.46% | 14.49% | 16.25% | 83.84% |
|
Jyske Bank Rg 29.08.2025 / 16:55:00 |
685.75 | 35.44% | 43.03% | -3.75% | 5.66% | 8.85% | 26.76% | 82.02% |
|
Origin Enterpris Rg 29.08.2025 / 17:28:00 |
3.750 | 35.33% | 8.10% | 1.76% | 1.35% | 4.02% | 14.50% | -2.29% |
|
M&G Rg 29.08.2025 / 17:30:00 |
2.656 | 35.16% | 19.23% | -1.15% | 3.03% | 8.72% | 23.48% | 35.61% |
|
Burberry Group Rg 29.08.2025 / 17:30:00 |
12.863 | 34.71% | -7.78% | 5.11% | 0.43% | 19.54% | 91.72% | -24.64% |
|
ACS Br 29.08.2025 / 17:30:00 |
64.73 | 34.30% | 61.79% | -2.82% | 10.17% | 12.18% | 57.90% | 189.81% |
|
NatWest Grp Rg 29.08.2025 / 17:30:00 |
5.130 | 33.84% | 145.84% | -8.85% | 0.27% | -2.77% | 48.31% | 0.00% |
|
Vestas Wind Br/Rg 29.08.2025 / 16:55:00 |
128.05 | 32.97% | -38.66% | -7.51% | 8.29% | 17.91% | -17.39% | -30.96% |
|
Grifols-A Br 29.08.2025 / 17:30:00 |
12.075 | 32.56% | -21.97% | -2.58% | -6.56% | 17.40% | 20.27% | -2.59% |
|
Neste Rg 29.08.2025 / 17:25:00 |
15.778 | 32.09% | -50.48% | -0.24% | 15.29% | 65.76% | -25.72% | -68.84% |
|
Ryanair Hldgs Rg 29.08.2025 / 17:28:00 |
25.27 | 31.83% | 31.63% | -4.86% | 0.12% | 4.25% | 58.43% | 106.72% |
|
REN Rg 29.08.2025 / 17:29:54 |
2.990 | 31.72% | 28.60% | -0.91% | 0.17% | 0.42% | 26.03% | 8.73% |
|
Telenor Rg 29.08.2025 / 16:20:00 |
167.60 | 31.46% | 43.18% | 1.09% | 4.03% | 8.02% | 28.23% | 51.98% |
|
Mandatum Rg 29.08.2025 / 17:25:00 |
5.884 | 31.39% | 44.72% | -2.36% | -0.47% | 6.90% | 37.32% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 29.08.2025 / 17:28:00 |
12.645 | -1.86% |
12.870 09:22 |
12.585 16:16 |
13.325 25.08.25 |
8.339 02.01.25 |
616'451 |
|
BMW I 29.08.2025 / 17:30:00 |
89.56 | -0.67% |
90.26 15:51 |
88.96 10:40 |
91.71 22.08.25 |
62.96 09.04.25 |
274'053 |
|
BNP Paribas A 29.08.2025 / 17:30:00 |
76.62 | -0.31% |
76.83 09:00 |
76.02 09:42 |
84.69 15.08.25 |
57.91 02.01.25 |
1'113'632 |
|
Boliden Rg 29.08.2025 / 17:25:00 |
325.50 | -0.37% |
327.30 15:33 |
324.40 10:40 |
392.90 14.02.25 |
259.4 07.04.25 |
570'103 |
|
Bouygues 29.08.2025 / 17:30:00 |
36.74 | -0.31% |
36.86 09:05 |
36.51 12:14 |
39.73 23.05.25 |
28.31 13.01.25 |
144'270 |
|
BP Rg 29.08.2025 / 17:30:00 |
4.334 | 1.01% |
4.375 15:47 |
4.324 11:21 |
4.712 12.02.25 |
3.294 09.04.25 |
6'599'709 |
|
BPER Banca N 29.08.2025 / 17:30:00 |
8.874 | -0.12% |
8.898 17:13 |
8.764 12:11 |
9.262 14.08.25 |
5.314 07.04.25 |
2'421'561 |
|
Brenntag N 29.08.2025 / 17:30:00 |
53.06 | -1.34% |
53.92 09:09 |
53.00 10:46 |
68.72 06.03.25 |
51.72 07.04.25 |
114'095 |
|
Brit Amer Tobacc Rg 29.08.2025 / 17:30:00 |
41.85 | 0.82% |
42.05 14:27 |
41.49 09:29 |
44.00 21.08.25 |
28.38 15.01.25 |
1'183'704 |
|
Brit Land Co REI Rg 29.08.2025 / 17:30:00 |
3.356 | -0.71% |
3.378 09:01 |
3.328 14:22 |
4.134 20.05.25 |
3.282 09.04.25 |
332'194 |
|
BrunelloCucinelli N 29.08.2025 / 17:30:00 |
100.00 | -1.21% |
103.70 12:32 |
99.48 09:04 |
133.30 14.02.25 |
88.22 07.04.25 |
198'510 |
|
BT Group Rg 29.08.2025 / 17:30:00 |
2.174 | -0.09% |
2.187 09:12 |
2.159 10:12 |
2.236 25.07.25 |
1.373 13.01.25 |
3'550'712 |
|
Bunzl Rg 29.08.2025 / 17:30:00 |
25.08 | 0.84% |
25.31 15:54 |
24.93 09:00 |
34.86 13.02.25 |
22.1 18.06.25 |
128'840 |
|
Burberry Group Rg 29.08.2025 / 17:30:00 |
12.863 | -1.85% |
13.255 09:12 |
12.835 17:18 |
13.905 29.07.25 |
5.974 07.04.25 |
161'593 |
|
Bureau Veritas 29.08.2025 / 17:30:00 |
25.78 | -0.73% |
26.06 09:06 |
25.69 12:36 |
31.54 15.01.25 |
24.22 07.04.25 |
399'819 |
|
Buzzi N 29.08.2025 / 17:30:00 |
43.40 | -1.14% |
44.18 09:23 |
43.36 17:23 |
54.45 19.03.25 |
35.34 14.01.25 |
152'881 |
|
CA Imm Anlagen I 29.08.2025 / 17:30:00 |
23.64 | -0.76% |
23.90 13:52 |
23.42 11:09 |
24.88 30.05.25 |
20.22 09.04.25 |
23'943 |
|
Cairn Homes Rg 29.08.2025 / 17:28:00 |
2.208 | 0.34% |
2.230 15:54 |
2.170 10:33 |
2.355 02.01.25 |
1.728 09.04.25 |
169'155 |
|
Caixabank 29.08.2025 / 17:30:00 |
8.534 | 0.28% |
8.544 17:15 |
8.431 13:00 |
8.894 15.08.25 |
5.022 02.01.25 |
3'151'637 |
|
Capgemini 29.08.2025 / 17:30:00 |
121.40 | -2.16% |
124.70 09:14 |
121.35 17:21 |
186.65 14.02.25 |
112.3 07.04.25 |
150'684 |
|
Carlsberg -B- 29.08.2025 / 16:55:00 |
779.30 | -0.43% |
784.20 09:05 |
775.00 10:46 |
958.80 04.06.25 |
663.2 13.01.25 |
141'278 |
|
Cellnex Telecom Br 29.08.2025 / 17:30:00 |
30.41 | -1.90% |
31.13 09:04 |
30.30 15:24 |
35.95 02.05.25 |
28.38 08.01.25 |
422'913 |
|
Centrica Rg 29.08.2025 / 17:29:52 |
1.617 | 0.00% |
1.619 17:15 |
1.598 11:19 |
1.696 06.08.25 |
1.319 10.01.25 |
2'476'120 |
|
Cie Automotive Br 29.08.2025 / 17:29:51 |
27.05 | 0.00% |
27.23 15:34 |
26.95 09:51 |
27.25 25.08.25 |
20.25 07.04.25 |
34'495 |
|
Coca-Cola HBC N 29.08.2025 / 17:30:00 |
37.45 | -0.27% |
37.62 15:43 |
37.26 09:35 |
40.94 27.05.25 |
26.92 15.01.25 |
90'237 |