×
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 - 13:43:56
- 58.33
- -0.28%
- -0.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 24.10.2025 / 13:28:43 |
146.13 | 0.64% | 0.93 | 146.10 | 146.15 | 128'656 | |
|
bioMerieux 24.10.2025 / 13:27:01 |
112.60 | -0.75% | -0.85 | 112.50 | 112.80 | 10'970 | |
|
Bk of IE Grp Rg 24.10.2025 / 13:27:54 |
13.175 | -0.19% | -0.03 | 13.170 | 13.180 | 5'149'255 | |
|
BMW I 24.10.2025 / 13:28:34 |
80.52 | -0.12% | -0.10 | 80.50 | 80.54 | 231'645 | |
|
BNP Paribas A 24.10.2025 / 13:28:50 |
67.41 | -1.95% | -1.34 | 67.40 | 67.41 | 822'890 | |
|
Boliden Rg 24.10.2025 / 13:28:43 |
419.35 | -1.77% | -7.55 | 419.20 | 419.40 | 379'371 | |
|
Bouygues 24.10.2025 / 13:27:53 |
40.66 | -1.72% | -0.71 | 40.65 | 40.68 | 261'453 | |
|
BP Rg 24.10.2025 / 13:28:29 |
4.345 | -0.56% | -0.02 | 4.345 | 4.345 | 1'114'877 | |
|
BPER Banca N 24.10.2025 / 13:28:42 |
9.609 | 1.23% | 0.12 | 9.608 | 9.610 | 3'196'377 | |
|
Brenntag N 24.10.2025 / 13:26:40 |
50.43 | -0.06% | -0.03 | 50.40 | 50.46 | 47'141 | |
|
Brit Amer Tobacc Rg 24.10.2025 / 13:28:44 |
38.70 | 0.27% | 0.11 | 38.68 | 38.70 | 319'592 | |
|
Brit Land Co REI Rg 24.10.2025 / 13:24:56 |
3.836 | -0.83% | -0.03 | 3.834 | 3.838 | 113'277 | |
|
BrunelloCucinelli N 24.10.2025 / 13:27:51 |
89.92 | -0.51% | -0.46 | 89.88 | 89.96 | 46'618 | |
|
BT Group Rg 24.10.2025 / 13:27:58 |
1.857 | -0.67% | -0.01 | 1.856 | 1.857 | 2'453'466 | |
|
Bunzl Rg 24.10.2025 / 13:25:51 |
24.44 | -0.24% | -0.06 | 24.42 | 24.44 | 29'532 | |
|
Burberry Group Rg 24.10.2025 / 13:21:15 |
13.025 | 1.90% | 0.24 | 13.020 | 13.035 | 116'592 | |
|
Bureau Veritas 24.10.2025 / 13:26:35 |
28.63 | -0.24% | -0.07 | 28.62 | 28.64 | 116'964 | |
|
Buzzi N 24.10.2025 / 13:28:48 |
49.14 | 0.78% | 0.38 | 49.12 | 49.14 | 83'955 | |
|
CA Imm Anlagen I 24.10.2025 / 13:24:03 |
24.50 | -0.49% | -0.12 | 24.50 | 24.52 | 21'997 | |
|
Cairn Homes Rg 24.10.2025 / 13:03:08 |
1.910 | 0.53% | 0.01 | 1.906 | 1.914 | 39'055 | |
|
Caixabank 24.10.2025 / 13:28:06 |
8.773 | -0.01% | 0.00 | 8.774 | 8.776 | 1'477'469 | |
|
Capgemini 24.10.2025 / 13:28:15 |
127.15 | 0.39% | 0.50 | 127.10 | 127.15 | 74'452 | |
|
Carlsberg -B- 24.10.2025 / 13:28:07 |
786.40 | -0.67% | -5.30 | 786.20 | 786.60 | 58'918 | |
|
Cellnex Telecom Br 24.10.2025 / 13:28:42 |
29.22 | -0.61% | -0.18 | 29.21 | 29.23 | 156'202 | |
|
Centrica Rg 24.10.2025 / 13:28:42 |
1.786 | -0.28% | -0.01 | 1.786 | 1.787 | 778'823 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandvik Rg 24.10.2025 / 13:28:46 |
286.80 | 44.28% | 30.99% | 6.03% | 9.61% | 23.09% | 35.92% | 67.46% |
|
Bouygues 24.10.2025 / 13:27:53 |
40.66 | 44.00% | 21.36% | -1.36% | 6.55% | 12.41% | 38.72% | 51.37% |
|
Prysmian N 24.10.2025 / 13:28:31 |
88.70 | 43.84% | 114.23% | 1.21% | 8.70% | 28.44% | 30.44% | 175.73% |
|
Bayer N 24.10.2025 / 13:28:26 |
27.61 | 42.92% | -17.99% | 3.14% | 1.19% | -2.34% | 7.35% | -44.72% |
|
Kering 24.10.2025 / 13:28:41 |
330.45 | 42.81% | -13.87% | 6.82% | 20.75% | 53.70% | 40.68% | -24.32% |
|
Aviva Rg 24.10.2025 / 13:28:44 |
6.604 | 42.48% | 53.64% | 1.01% | -2.97% | 4.16% | 42.76% | 63.80% |
|
E.ON N 24.10.2025 / 13:27:18 |
15.860 | 42.39% | 31.86% | -2.73% | -0.98% | -1.12% | 24.64% | 103.00% |
|
FLSmidth & Co. Br 24.10.2025 / 13:24:59 |
506.00 | 41.89% | 75.73% | 6.84% | 13.86% | 35.01% | 40.71% | 178.76% |
|
Standard Charter Rg 24.10.2025 / 13:28:52 |
14.065 | 41.65% | 111.39% | 1.61% | -2.90% | 3.92% | 64.70% | 147.70% |
|
Intesa Sanpaolo N 24.10.2025 / 13:28:30 |
5.439 | 41.41% | 106.26% | 1.59% | -1.89% | 4.80% | 40.33% | 200.93% |
|
RWE I 24.10.2025 / 13:28:40 |
40.21 | 41.17% | -1.63% | -2.01% | 6.26% | 12.13% | 30.83% | 9.76% |
|
Tele2 -B- 24.10.2025 / 13:27:00 |
152.95 | 40.76% | 77.46% | -3.56% | -2.33% | 0.30% | 35.23% | 75.83% |
|
EDP S.A N 24.10.2025 / 13:28:25 |
4.352 | 40.63% | -3.12% | -1.78% | 8.83% | 16.55% | 15.84% | 4.80% |
|
Endesa Br 24.10.2025 / 13:27:38 |
29.08 | 40.34% | 57.82% | -0.97% | 8.51% | 14.47% | 47.89% | 96.64% |
|
NN Group Rg 24.10.2025 / 13:28:41 |
59.30 | 40.10% | 65.34% | 0.58% | -0.34% | 2.33% | 29.00% | 42.16% |
|
Nordea Bk Rg 24.10.2025 / 13:28:18 |
14.535 | 39.90% | 30.72% | 1.08% | 2.18% | 15.17% | 34.15% | 53.99% |
|
Gjensidige Forsi Rg 24.10.2025 / 13:28:03 |
264.00 | 39.88% | 49.65% | -5.98% | -6.02% | -2.22% | 30.31% | 46.91% |
|
AIB Grp Rg 24.10.2025 / 13:26:59 |
7.395 | 39.87% | 92.24% | 0.07% | -4.05% | 11.96% | 52.54% | 154.09% |
|
Erste Group Bk I 24.10.2025 / 13:27:53 |
82.50 | 39.53% | 126.04% | 0.67% | -2.88% | 4.43% | 68.35% | 237.55% |
|
Smith & Nephew Rg 24.10.2025 / 13:28:56 |
13.760 | 39.33% | 27.99% | 2.27% | 3.69% | 19.13% | 26.59% | 36.82% |
|
Next Rg 24.10.2025 / 13:27:24 |
133.70 | 38.53% | 62.37% | 1.60% | 9.77% | 8.70% | 34.70% | 177.53% |
|
REN Rg 24.10.2025 / 13:24:23 |
3.110 | 38.11% | 34.84% | 0.32% | 5.16% | 4.19% | 33.48% | 26.41% |
|
Dalata Hotel Rg 24.10.2025 / 12:37:53 |
6.430 | 37.69% | 38.88% | 0.00% | 0.31% | 0.78% | 52.19% | 111.51% |
|
Boliden Rg 24.10.2025 / 13:28:43 |
419.35 | 37.53% | 35.85% | 2.71% | 14.05% | 40.70% | 24.58% | 32.43% |
|
Buzzi N 24.10.2025 / 13:28:48 |
49.14 | 37.20% | 76.48% | 1.49% | 3.45% | 11.48% | 39.13% | 205.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 24.10.2025 / 13:28:43 |
146.13 | 0.64% |
149.20 09:00 |
145.05 12:04 |
152.70 07.01.25 |
79.86 09.04.25 |
128'656 |
|
bioMerieux 24.10.2025 / 13:27:01 |
112.60 | -0.75% |
113.90 09:21 |
112.20 11:17 |
128.30 20.08.25 |
101.7 03.01.25 |
10'970 |
|
Bk of IE Grp Rg 24.10.2025 / 13:27:54 |
13.175 | -0.19% |
13.270 09:01 |
13.015 10:15 |
14.615 03.10.25 |
8.339 02.01.25 |
5'149'255 |
|
BMW I 24.10.2025 / 13:28:34 |
80.52 | -0.12% |
81.04 09:30 |
80.44 11:09 |
91.71 22.08.25 |
62.96 09.04.25 |
231'645 |
|
BNP Paribas A 24.10.2025 / 13:28:50 |
67.41 | -1.95% |
68.95 09:00 |
67.22 10:38 |
84.69 15.08.25 |
57.91 02.01.25 |
822'890 |
|
Boliden Rg 24.10.2025 / 13:28:43 |
419.35 | -1.77% |
432.10 09:00 |
414.40 11:02 |
432.10 24.10.25 |
259.4 07.04.25 |
379'371 |
|
Bouygues 24.10.2025 / 13:27:53 |
40.66 | -1.72% |
41.60 09:02 |
40.61 11:32 |
42.44 15.10.25 |
28.31 13.01.25 |
261'453 |
|
BP Rg 24.10.2025 / 13:28:29 |
4.345 | -0.56% |
4.378 10:23 |
4.340 12:59 |
4.712 12.02.25 |
3.294 09.04.25 |
1'114'877 |
|
BPER Banca N 24.10.2025 / 13:28:42 |
9.609 | 1.23% |
9.712 09:13 |
9.542 11:08 |
10.308 21.10.25 |
5.314 07.04.25 |
3'196'377 |
|
Brenntag N 24.10.2025 / 13:26:40 |
50.43 | -0.06% |
50.96 09:14 |
50.32 11:01 |
68.72 06.03.25 |
47.37 15.10.25 |
47'141 |
|
Brit Amer Tobacc Rg 24.10.2025 / 13:28:44 |
38.70 | 0.27% |
38.72 11:04 |
38.47 09:00 |
44.00 21.08.25 |
28.38 15.01.25 |
319'592 |
|
Brit Land Co REI Rg 24.10.2025 / 13:24:56 |
3.836 | -0.83% |
3.874 09:00 |
3.824 13:02 |
4.134 20.05.25 |
3.186 03.09.25 |
113'277 |
|
BrunelloCucinelli N 24.10.2025 / 13:27:51 |
89.92 | -0.51% |
91.16 09:09 |
89.90 13:25 |
133.30 14.02.25 |
77.46 26.09.25 |
46'618 |
|
BT Group Rg 24.10.2025 / 13:27:58 |
1.857 | -0.67% |
1.872 09:16 |
1.847 10:58 |
2.236 25.07.25 |
1.373 13.01.25 |
2'453'466 |
|
Bunzl Rg 24.10.2025 / 13:25:51 |
24.44 | -0.24% |
24.64 09:00 |
24.43 13:25 |
34.86 13.02.25 |
22.1 18.06.25 |
29'532 |
|
Burberry Group Rg 24.10.2025 / 13:21:15 |
13.025 | 1.90% |
13.180 11:51 |
12.725 09:11 |
13.905 29.07.25 |
5.974 07.04.25 |
116'592 |
|
Bureau Veritas 24.10.2025 / 13:26:35 |
28.63 | -0.24% |
28.94 09:15 |
28.44 10:35 |
31.54 15.01.25 |
24.22 07.04.25 |
116'964 |
|
Buzzi N 24.10.2025 / 13:28:48 |
49.14 | 0.78% |
49.46 09:00 |
48.66 09:23 |
54.45 19.03.25 |
35.34 14.01.25 |
83'955 |
|
CA Imm Anlagen I 24.10.2025 / 13:24:03 |
24.50 | -0.49% |
24.70 09:30 |
24.44 11:01 |
24.92 22.10.25 |
20.22 09.04.25 |
21'997 |
|
Cairn Homes Rg 24.10.2025 / 13:03:08 |
1.910 | 0.53% |
1.910 13:03 |
1.888 10:40 |
2.355 02.01.25 |
1.728 09.04.25 |
39'055 |
|
Caixabank 24.10.2025 / 13:28:06 |
8.773 | -0.01% |
8.865 09:06 |
8.734 11:09 |
9.286 15.10.25 |
5.022 02.01.25 |
1'477'469 |
|
Capgemini 24.10.2025 / 13:28:15 |
127.15 | 0.39% |
129.45 09:30 |
127.05 13:24 |
186.65 14.02.25 |
112.3 07.04.25 |
74'452 |
|
Carlsberg -B- 24.10.2025 / 13:28:07 |
786.40 | -0.67% |
791.00 09:02 |
783.30 10:33 |
958.80 04.06.25 |
663.2 13.01.25 |
58'918 |
|
Cellnex Telecom Br 24.10.2025 / 13:28:42 |
29.22 | -0.61% |
29.59 09:25 |
29.18 12:25 |
35.95 02.05.25 |
28.07 15.10.25 |
156'202 |
|
Centrica Rg 24.10.2025 / 13:28:42 |
1.786 | -0.28% |
1.790 09:30 |
1.774 11:08 |
1.792 23.10.25 |
1.319 10.01.25 |
778'823 |