×
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 - 16:01:18
- 55.83
- 0.90%
- 0.50
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 09.07.2025 / 15:46:13 |
12.490 | 1.09% | 0.14 | 12.480 | 12.500 | 379'678 | |
|
BMW I 09.07.2025 / 15:46:14 |
82.42 | 3.41% | 2.72 | 82.40 | 82.44 | 503'858 | |
|
BNP Paribas A 09.07.2025 / 15:46:21 |
78.43 | 2.83% | 2.16 | 78.42 | 78.44 | 824'424 | |
|
Boliden Rg 09.07.2025 / 15:46:16 |
299.90 | -1.35% | -4.10 | 299.80 | 299.90 | 262'710 | |
|
Bouygues 09.07.2025 / 15:45:50 |
39.32 | 1.24% | 0.48 | 39.31 | 39.33 | 99'845 | |
|
BP Rg 09.07.2025 / 15:46:14 |
3.868 | 1.03% | 0.04 | 3.867 | 3.869 | 6'950'514 | |
|
BPER Banca N 09.07.2025 / 15:46:16 |
7.642 | 0.42% | 0.03 | 7.640 | 7.644 | 7'621'312 | |
|
Brenntag N 09.07.2025 / 15:45:59 |
57.60 | 2.13% | 1.20 | 57.58 | 57.62 | 188'853 | |
|
Brit Amer Tobacc Rg 09.07.2025 / 15:46:12 |
36.07 | 2.47% | 0.87 | 36.06 | 36.08 | 757'956 | |
|
Brit Land Co REI Rg 09.07.2025 / 15:45:44 |
3.578 | 0.59% | 0.02 | 3.576 | 3.580 | 610'306 | |
|
BrunelloCucinelli N 09.07.2025 / 15:46:11 |
107.23 | -0.44% | -0.48 | 107.20 | 107.25 | 90'605 | |
|
BT Group Rg 09.07.2025 / 15:46:15 |
1.966 | 0.92% | 0.02 | 1.965 | 1.966 | 1'582'897 | |
|
Bunzl Rg 09.07.2025 / 15:44:31 |
23.08 | 0.17% | 0.04 | 23.08 | 23.10 | 65'291 | |
|
Burberry Group Rg 09.07.2025 / 15:45:17 |
11.995 | -2.68% | -0.33 | 11.995 | 12.005 | 351'854 | |
|
Bureau Veritas 09.07.2025 / 15:45:00 |
28.03 | 0.18% | 0.05 | 28.02 | 28.04 | 120'711 | |
|
Buzzi N 09.07.2025 / 15:46:14 |
50.58 | 3.40% | 1.67 | 50.55 | 50.60 | 291'452 | |
|
CA Imm Anlagen I 09.07.2025 / 15:30:03 |
23.36 | 0.43% | 0.10 | 23.30 | 23.38 | 14'964 | |
|
Cairn Homes Rg 09.07.2025 / 15:46:01 |
2.155 | 3.11% | 0.07 | 2.155 | 2.160 | 217'417 | |
|
Caixabank 09.07.2025 / 15:46:16 |
7.713 | 1.75% | 0.13 | 7.712 | 7.714 | 3'671'453 | |
|
Capgemini 09.07.2025 / 15:46:20 |
144.63 | 1.58% | 2.25 | 144.60 | 144.65 | 166'989 | |
|
Carlsberg -B- 09.07.2025 / 15:46:18 |
903.40 | 0.33% | 3.00 | 903.00 | 903.60 | 145'284 | |
|
Cellnex Telecom Br 09.07.2025 / 15:46:16 |
32.27 | -0.12% | -0.04 | 32.27 | 32.28 | 332'069 | |
|
Centrica Rg 09.07.2025 / 15:45:49 |
1.576 | 0.54% | 0.01 | 1.575 | 1.576 | 2'008'597 | |
|
Cie Automotive Br 09.07.2025 / 15:42:51 |
25.13 | -1.08% | -0.28 | 25.10 | 25.15 | 56'923 | |
|
Coca-Cola HBC N 09.07.2025 / 15:46:21 |
39.28 | 0.87% | 0.34 | 39.26 | 39.30 | 94'927 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aviva Rg 09.07.2025 / 15:45:33 |
6.164 | 31.21% | 41.49% | 1.77% | 0.39% | 17.50% | 27.80% | 53.07% |
|
AIB Grp Rg 09.07.2025 / 15:46:10 |
7.005 | 30.58% | 79.47% | 2.79% | 0.65% | 23.00% | 34.20% | 217.95% |
|
Carlsberg -B- 09.07.2025 / 15:46:18 |
903.40 | 30.57% | 6.33% | -0.40% | -3.28% | 1.12% | 3.77% | -4.41% |
|
Ibersol Rg 09.07.2025 / 15:33:31 |
9.720 | 30.44% | 49.39% | -0.21% | -1.32% | 12.04% | 39.26% | 61.75% |
|
Safran 09.07.2025 / 15:45:49 |
278.95 | 30.37% | 72.71% | 4.75% | 7.45% | 30.05% | 36.21% | 177.01% |
|
Melexis 09.07.2025 / 15:46:16 |
73.23 | 30.26% | -19.52% | 3.50% | 9.05% | 50.58% | -12.65% | 5.84% |
|
M&G Rg 09.07.2025 / 15:45:49 |
2.570 | 29.68% | 14.40% | 1.36% | 0.94% | 31.76% | 21.40% | 31.42% |
|
CTS Eventim I 09.07.2025 / 15:46:20 |
105.90 | 29.30% | 68.63% | 1.92% | -1.67% | 8.73% | 39.89% | 103.46% |
|
Spbk 1 sor norg Rg 09.07.2025 / 15:42:00 |
190.80 | 28.98% | 46.91% | 2.58% | 5.07% | 18.80% | 46.09% | 76.19% |
|
Gjensidige Forsi Rg 09.07.2025 / 15:44:53 |
260.50 | 28.81% | 37.81% | 2.44% | 2.08% | 5.89% | 33.32% | 25.80% |
|
BNP Paribas A 09.07.2025 / 15:46:21 |
78.43 | 28.47% | 21.86% | 2.35% | 2.98% | 9.57% | 27.24% | 67.77% |
|
Ryanair Hldgs Rg 09.07.2025 / 15:46:16 |
24.36 | 28.28% | 28.08% | 1.71% | -0.49% | 21.38% | 41.22% | 106.57% |
|
Yara Internation Br 09.07.2025 / 15:45:56 |
392.45 | 28.25% | 6.70% | 3.74% | 4.85% | 26.52% | 34.82% | -5.82% |
|
Danske Bank Rg 09.07.2025 / 15:46:16 |
263.35 | 28.13% | 44.18% | 2.83% | 1.17% | 22.52% | 28.46% | 155.50% |
|
Intesa Sanpaolo N 09.07.2025 / 15:46:21 |
5.052 | 28.08% | 86.81% | 3.52% | 3.27% | 14.96% | 41.09% | 179.74% |
|
Jyske Bank Rg 09.07.2025 / 15:45:31 |
660.25 | 28.04% | 35.21% | 2.60% | 4.72% | 28.14% | 21.26% | 82.76% |
|
Tele2 -B- 09.07.2025 / 15:45:50 |
138.10 | 27.98% | 61.34% | 0.33% | -1.95% | 1.84% | 33.46% | 14.83% |
|
Next Rg 09.07.2025 / 15:36:31 |
121.50 | 27.88% | 49.90% | 1.21% | -2.88% | 1.46% | 36.24% | 93.16% |
|
ENGIE 09.07.2025 / 15:45:49 |
19.730 | 27.68% | 23.37% | -0.93% | 2.23% | 5.48% | 39.68% | 81.14% |
|
Bca Mediolanum N 09.07.2025 / 15:46:12 |
14.805 | 27.44% | 71.23% | 3.17% | 3.28% | 10.12% | 38.69% | 127.64% |
|
ING Group Rg 09.07.2025 / 15:46:21 |
19.768 | 27.04% | 42.50% | 4.50% | 7.72% | 19.42% | 18.57% | 104.54% |
|
Endesa Br 09.07.2025 / 15:46:05 |
26.51 | 26.76% | 42.56% | -0.99% | -1.05% | 4.10% | 47.36% | 46.22% |
|
Burberry Group Rg 09.07.2025 / 15:45:17 |
11.995 | 26.70% | -13.27% | -3.85% | 8.90% | 81.25% | 39.35% | -25.08% |
|
Andritz I 09.07.2025 / 15:46:17 |
63.10 | 26.65% | 9.42% | 2.60% | 2.48% | 19.17% | 12.58% | 54.42% |
|
Standard Charter Rg 09.07.2025 / 15:46:14 |
12.540 | 25.99% | 88.01% | 5.16% | 7.66% | 23.52% | 74.34% | 114.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 09.07.2025 / 15:46:13 |
12.490 | 1.09% |
12.563 14:30 |
12.285 10:48 |
12.625 07.03.25 |
8.339 02.01.25 |
379'678 |
|
BMW I 09.07.2025 / 15:46:14 |
82.42 | 3.41% |
82.74 15:35 |
79.92 09:01 |
88.26 11.03.25 |
62.96 09.04.25 |
503'858 |
|
BNP Paribas A 09.07.2025 / 15:46:21 |
78.43 | 2.83% |
78.73 15:32 |
76.96 09:03 |
81.93 26.03.25 |
57.91 02.01.25 |
824'424 |
|
Boliden Rg 09.07.2025 / 15:46:16 |
299.90 | -1.35% |
303.90 09:00 |
297.85 09:30 |
392.90 14.02.25 |
259.4 07.04.25 |
262'710 |
|
Bouygues 09.07.2025 / 15:45:50 |
39.32 | 1.24% |
39.42 15:25 |
38.76 09:54 |
39.73 23.05.25 |
28.31 13.01.25 |
99'845 |
|
BP Rg 09.07.2025 / 15:46:14 |
3.868 | 1.03% |
3.890 15:35 |
3.846 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
6'950'514 |
|
BPER Banca N 09.07.2025 / 15:46:16 |
7.642 | 0.42% |
7.752 11:24 |
7.592 09:28 |
8.040 12.05.25 |
5.314 07.04.25 |
7'621'312 |
|
Brenntag N 09.07.2025 / 15:45:59 |
57.60 | 2.13% |
57.72 15:33 |
56.14 09:25 |
68.72 06.03.25 |
51.72 07.04.25 |
188'853 |
|
Brit Amer Tobacc Rg 09.07.2025 / 15:46:12 |
36.07 | 2.47% |
36.59 10:55 |
35.49 09:00 |
36.83 19.06.25 |
28.38 15.01.25 |
757'956 |
|
Brit Land Co REI Rg 09.07.2025 / 15:45:44 |
3.578 | 0.59% |
3.583 15:34 |
3.550 09:46 |
4.134 20.05.25 |
3.282 09.04.25 |
610'306 |
|
BrunelloCucinelli N 09.07.2025 / 15:46:11 |
107.23 | -0.44% |
107.88 11:18 |
105.70 09:27 |
133.30 14.02.25 |
88.22 07.04.25 |
90'605 |
|
BT Group Rg 09.07.2025 / 15:46:15 |
1.966 | 0.92% |
1.974 12:53 |
1.960 09:00 |
1.975 04.07.25 |
1.373 13.01.25 |
1'582'897 |
|
Bunzl Rg 09.07.2025 / 15:44:31 |
23.08 | 0.17% |
23.16 12:20 |
22.85 09:02 |
34.86 13.02.25 |
22.1 18.06.25 |
65'291 |
|
Burberry Group Rg 09.07.2025 / 15:45:17 |
11.995 | -2.68% |
12.305 09:38 |
11.950 14:48 |
12.655 03.07.25 |
5.974 07.04.25 |
351'854 |
|
Bureau Veritas 09.07.2025 / 15:45:00 |
28.03 | 0.18% |
28.22 11:37 |
27.97 14:59 |
31.54 15.01.25 |
24.22 07.04.25 |
120'711 |
|
Buzzi N 09.07.2025 / 15:46:14 |
50.58 | 3.40% |
50.65 15:20 |
49.02 09:17 |
54.45 19.03.25 |
35.34 14.01.25 |
291'452 |
|
CA Imm Anlagen I 09.07.2025 / 15:30:03 |
23.36 | 0.43% |
23.36 15:30 |
22.97 09:32 |
24.88 30.05.25 |
20.22 09.04.25 |
14'964 |
|
Cairn Homes Rg 09.07.2025 / 15:46:01 |
2.155 | 3.11% |
2.165 14:07 |
2.090 09:19 |
2.355 02.01.25 |
1.728 09.04.25 |
217'417 |
|
Caixabank 09.07.2025 / 15:46:16 |
7.713 | 1.75% |
7.736 10:01 |
7.642 09:00 |
7.797 21.05.25 |
5.022 02.01.25 |
3'671'453 |
|
Capgemini 09.07.2025 / 15:46:20 |
144.63 | 1.58% |
144.95 15:27 |
141.70 09:11 |
186.65 14.02.25 |
112.3 07.04.25 |
166'989 |
|
Carlsberg -B- 09.07.2025 / 15:46:18 |
903.40 | 0.33% |
913.20 10:17 |
898.60 09:02 |
958.80 04.06.25 |
663.2 13.01.25 |
145'284 |
|
Cellnex Telecom Br 09.07.2025 / 15:46:16 |
32.27 | -0.12% |
32.62 12:22 |
32.21 15:29 |
35.95 02.05.25 |
28.38 08.01.25 |
332'069 |
|
Centrica Rg 09.07.2025 / 15:45:49 |
1.576 | 0.54% |
1.587 13:15 |
1.565 09:04 |
1.689 16.06.25 |
1.319 10.01.25 |
2'008'597 |
|
Cie Automotive Br 09.07.2025 / 15:42:51 |
25.13 | -1.08% |
25.65 11:11 |
25.08 14:45 |
26.25 27.01.25 |
20.25 07.04.25 |
56'923 |
|
Coca-Cola HBC N 09.07.2025 / 15:46:21 |
39.28 | 0.87% |
39.62 10:25 |
39.08 09:04 |
40.94 27.05.25 |
26.92 15.01.25 |
94'927 |