×
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
- 17.09.2025 - 17:30:04
- 55.97
- -0.03%
- -0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 17.09.2025 / 17:30:00 |
39.60 | -0.23% | -0.09 | 39.57 | 39.57 | 0 | |
|
Azelis Group 17.09.2025 / 17:30:00 |
12.260 | 0.08% | 0.01 | 12.260 | 12.290 | 0 | |
|
Babcock Intl Grp Rg 17.09.2025 / 17:30:00 |
11.880 | 0.00% | 0.00 | 0 | |||
|
BAE Systems Rg 17.09.2025 / 17:30:00 |
19.545 | 0.00% | 0.00 | 0 | |||
|
Bakkafrost Rg 17.09.2025 / 16:20:00 |
482.80 | 1.09% | 5.20 | 481.20 | 484.60 | 0 | |
|
Banca Generali N 17.09.2025 / 17:30:00 |
48.43 | -3.29% | -1.65 | 48.28 | 48.28 | 0 | |
|
Banca MPS Rg 17.09.2025 / 17:30:00 |
8.072 | -1.30% | -0.11 | 8.071 | 8.075 | 0 | |
|
Banco BPM Rg 17.09.2025 / 17:30:00 |
12.603 | -1.62% | -0.21 | 12.610 | 12.610 | 0 | |
|
Banco Sabadell Br 17.09.2025 / 17:30:00 |
3.197 | -1.87% | -0.06 | 3.184 | 3.184 | 0 | |
|
Banco Santander Rg 17.09.2025 / 17:30:00 |
8.410 | -0.06% | -0.01 | 8.391 | 8.391 | 0 | |
|
Bankinter Br 17.09.2025 / 17:30:00 |
12.985 | -0.27% | -0.04 | 12.985 | 13.000 | 0 | |
|
Barclays Rg 17.09.2025 / 17:30:00 |
3.785 | 0.00% | 0.00 | 0 | |||
|
Barratt Redrow Rg 17.09.2025 / 17:30:00 |
3.739 | 0.00% | 0.00 | 0 | |||
|
BASF N 17.09.2025 / 17:30:00 |
43.49 | -0.30% | -0.13 | 43.49 | 43.49 | 0 | |
|
BAWAG Group I 17.09.2025 / 17:30:00 |
107.70 | -1.82% | -2.00 | 107.40 | 108.00 | 0 | |
|
Bayer N 17.09.2025 / 17:30:00 |
27.38 | 1.84% | 0.50 | 27.38 | 27.38 | 0 | |
|
BBVA Rg 17.09.2025 / 17:30:00 |
16.025 | -0.94% | -0.15 | 16.055 | 16.055 | 0 | |
|
Bca Mediolanum N 17.09.2025 / 17:30:00 |
16.750 | -1.99% | -0.34 | 16.720 | 16.720 | 0 | |
|
Bca Pop. Sondrio N 17.09.2025 / 17:30:00 |
13.025 | -1.18% | -0.16 | 13.010 | 13.010 | 0 | |
|
BCP R 17.09.2025 / 17:30:00 |
0.7114 | -0.25% | 0.00 | 0.7124 | 0.7124 | 0 | |
|
Beazley Rg 17.09.2025 / 17:30:00 |
8.298 | 0.00% | 0.00 | 0 | |||
|
Beiersdorf I 17.09.2025 / 17:30:00 |
92.30 | -0.15% | -0.14 | 92.22 | 92.34 | 0 | |
|
Berkeley Grp Hld Rg 17.09.2025 / 17:30:00 |
37.04 | 0.00% | 0.00 | 0 | |||
|
Besi Br Rg 17.09.2025 / 17:30:00 |
115.15 | -1.16% | -1.35 | 115.65 | 115.65 | 0 | |
|
bioMerieux 17.09.2025 / 17:30:00 |
113.40 | 0.18% | 0.20 | 113.60 | 113.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LEGRAND 17.09.2025 / 17:30:00 |
136.23 | 46.43% | 46.12% | -0.47% | 4.25% | 25.26% | 32.68% | 98.17% |
|
Poste Italiane N 17.09.2025 / 17:30:00 |
19.900 | 46.34% | 93.92% | 0.67% | -2.07% | 11.30% | 61.92% | 143.29% |
|
Raiff Bank Int I 17.09.2025 / 17:30:00 |
28.08 | 45.99% | 53.44% | -3.04% | -8.21% | 11.52% | 58.42% | 126.57% |
|
Vienna Insur Gr I 17.09.2025 / 17:30:00 |
44.05 | 44.91% | 65.28% | 0.23% | -6.97% | 4.08% | 46.10% | 90.85% |
|
UNIPOL N 17.09.2025 / 17:30:00 |
17.223 | 44.36% | 236.01% | -1.03% | -5.62% | 1.88% | 68.52% | 297.22% |
|
St. James's Rg 17.09.2025 / 17:30:00 |
12.480 | 44.36% | 82.24% | -0.40% | -4.73% | 11.53% | 74.06% | 14.02% |
|
Tele2 -B- 17.09.2025 / 17:25:00 |
157.30 | 44.11% | 81.68% | -4.97% | -4.25% | 11.84% | 34.56% | 51.16% |
|
Sonae Rg 17.09.2025 / 17:30:00 |
1.318 | 43.51% | 45.33% | 2.73% | -1.13% | 10.20% | 37.87% | 39.93% |
|
Standard Charter Rg 17.09.2025 / 17:30:00 |
14.188 | 43.39% | 113.99% | 0.19% | 4.51% | 19.30% | 82.41% | 134.81% |
|
Aviva Rg 17.09.2025 / 17:30:00 |
6.690 | 43.01% | 54.22% | 0.72% | -0.56% | 7.59% | 36.42% | 51.98% |
|
Neste Rg 17.09.2025 / 17:25:00 |
17.090 | 42.90% | -46.43% | 2.67% | 15.77% | 48.67% | 4.43% | -60.59% |
|
Brit Amer Tobacc Rg 17.09.2025 / 17:30:00 |
40.96 | 42.52% | 78.55% | -0.72% | -5.90% | 16.66% | 42.92% | 18.76% |
|
Antofagasta Rg 17.09.2025 / 17:30:00 |
22.65 | 42.14% | 34.62% | 3.42% | 6.84% | 31.34% | 27.07% | 97.99% |
|
Prosus Rg-N 17.09.2025 / 17:30:00 |
56.31 | 41.96% | 102.41% | 5.38% | 6.97% | 17.34% | 73.11% | 106.89% |
|
Intesa Sanpaolo N 17.09.2025 / 17:30:00 |
5.411 | 41.94% | 107.04% | -0.42% | -2.96% | 12.04% | 43.47% | 186.00% |
|
ING Group Rg 17.09.2025 / 17:30:00 |
21.45 | 41.79% | 59.05% | 1.25% | 0.92% | 17.03% | 30.13% | 119.02% |
|
Orange 17.09.2025 / 17:30:00 |
13.660 | 41.67% | 32.18% | -0.51% | -5.66% | 8.07% | 25.23% | 35.27% |
|
ACS Br 17.09.2025 / 17:30:00 |
68.10 | 41.64% | 70.63% | -0.07% | 3.81% | 18.49% | 63.27% | 198.97% |
|
Barclays Rg 17.09.2025 / 17:30:00 |
3.785 | 41.37% | 146.90% | 0.97% | 1.52% | 14.06% | 69.29% | 121.37% |
|
Fresenius I 17.09.2025 / 17:30:00 |
47.52 | 40.67% | 66.79% | 0.76% | 1.02% | 13.14% | 38.93% | 86.51% |
|
Gjensidige Forsi Rg 17.09.2025 / 16:20:00 |
281.60 | 40.58% | 50.40% | -0.71% | -2.90% | 10.26% | 46.59% | 41.01% |
|
Origin Enterpris Rg 17.09.2025 / 17:28:00 |
3.845 | 39.95% | 11.79% | 1.38% | 3.50% | 4.91% | 14.61% | 9.73% |
|
AIB Grp Rg 17.09.2025 / 17:28:00 |
7.490 | 39.68% | 91.98% | -0.60% | 4.17% | 10.59% | 38.58% | 196.85% |
|
Bayer N 17.09.2025 / 17:30:00 |
27.38 | 39.20% | -20.12% | -2.20% | -2.14% | 3.72% | -2.11% | -48.59% |
|
E.ON N 17.09.2025 / 17:30:00 |
15.590 | 38.78% | 28.51% | 1.71% | -0.26% | 1.30% | 15.31% | 81.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 17.09.2025 / 17:30:00 |
39.60 | -0.23% |
39.89 09:03 |
39.43 12:46 |
43.60 15.08.25 |
33.17 13.01.25 |
1'881'703 |
|
Azelis Group 17.09.2025 / 17:30:00 |
12.260 | 0.08% |
12.320 10:34 |
12.065 13:37 |
20.98 17.02.25 |
11.7 11.09.25 |
128'335 |
|
Babcock Intl Grp Rg 17.09.2025 / 17:30:00 |
11.880 | 0.00% |
11.925 17.09.25 |
4.794 13.01.25 |
358'681 | ||
|
BAE Systems Rg 17.09.2025 / 17:30:00 |
19.545 | 0.00% |
20.33 16.09.25 |
11.275 06.01.25 |
2'210'059 | ||
|
Bakkafrost Rg 17.09.2025 / 16:20:00 |
482.80 | 1.09% |
484.80 14:31 |
475.80 09:04 |
657.00 30.01.25 |
388 18.07.25 |
109'688 |
|
Banca Generali N 17.09.2025 / 17:30:00 |
48.43 | -3.29% |
50.30 09:01 |
48.24 13:00 |
57.65 12.05.25 |
41.92 07.04.25 |
328'963 |
|
Banca MPS Rg 17.09.2025 / 17:30:00 |
8.072 | -1.30% |
8.237 09:16 |
7.913 14:14 |
8.585 25.08.25 |
5.551 07.04.25 |
16'841'300 |
|
Banco BPM Rg 17.09.2025 / 17:30:00 |
12.603 | -1.62% |
12.855 09:00 |
12.513 15:28 |
12.948 16.09.25 |
7.398 07.04.25 |
7'214'364 |
|
Banco Sabadell Br 17.09.2025 / 17:30:00 |
3.197 | -1.87% |
3.273 09:00 |
3.164 11:14 |
3.482 15.08.25 |
1.795 02.01.25 |
9'399'957 |
|
Banco Santander Rg 17.09.2025 / 17:30:00 |
8.410 | -0.06% |
8.459 16:07 |
8.372 15:01 |
8.632 15.09.25 |
4.256 02.01.25 |
10'139'128 |
|
Bankinter Br 17.09.2025 / 17:30:00 |
12.985 | -0.27% |
13.070 09:00 |
12.868 14:14 |
13.280 15.09.25 |
7.324 02.01.25 |
943'223 |
|
Barclays Rg 17.09.2025 / 17:30:00 |
3.785 | 0.00% |
3.863 15.09.25 |
2.239 07.04.25 |
3'839'206 | ||
|
Barratt Redrow Rg 17.09.2025 / 17:30:00 |
3.739 | 0.00% |
4.864 11.06.25 |
3.477 03.09.25 |
1'501'881 | ||
|
BASF N 17.09.2025 / 17:30:00 |
43.49 | -0.30% |
43.75 09:38 |
42.98 13:37 |
55.06 06.03.25 |
37.44 07.04.25 |
842'397 |
|
BAWAG Group I 17.09.2025 / 17:30:00 |
107.70 | -1.82% |
110.40 09:15 |
106.80 14:14 |
117.60 15.08.25 |
77.35 07.04.25 |
72'003 |
|
Bayer N 17.09.2025 / 17:30:00 |
27.38 | 1.84% |
27.43 16:43 |
26.77 09:26 |
29.78 28.07.25 |
18.39 07.04.25 |
967'309 |
|
BBVA Rg 17.09.2025 / 17:30:00 |
16.025 | -0.94% |
16.283 09:00 |
15.980 14:59 |
16.695 15.08.25 |
8.966 02.01.25 |
6'555'175 |
|
Bca Mediolanum N 17.09.2025 / 17:30:00 |
16.750 | -1.99% |
17.220 09:00 |
16.700 15:06 |
17.660 25.08.25 |
11.26 02.01.25 |
926'377 |
|
Bca Pop. Sondrio N 17.09.2025 / 17:30:00 |
13.025 | -1.18% |
13.280 09:00 |
12.875 14:45 |
13.405 15.09.25 |
7.855 02.01.25 |
575'344 |
|
BCP R 17.09.2025 / 17:30:00 |
0.7114 | -0.25% |
0.7176 09:00 |
0.7058 11:32 |
0.7992 21.08.25 |
0.4418 07.04.25 |
7'811'126 |
|
Beazley Rg 17.09.2025 / 17:30:00 |
8.298 | 0.00% |
9.833 09.06.25 |
7.62 03.09.25 |
163'942 | ||
|
Beiersdorf I 17.09.2025 / 17:30:00 |
92.30 | -0.15% |
92.86 09:02 |
91.34 09:00 |
137.70 05.03.25 |
91.34 17.09.25 |
447'246 |
|
Berkeley Grp Hld Rg 17.09.2025 / 17:30:00 |
37.04 | 0.00% |
43.68 11.06.25 |
34.65 14.01.25 |
50'969 | ||
|
Besi Br Rg 17.09.2025 / 17:30:00 |
115.15 | -1.16% |
117.10 09:00 |
112.55 15:09 |
152.70 07.01.25 |
79.86 09.04.25 |
376'070 |
|
bioMerieux 17.09.2025 / 17:30:00 |
113.40 | 0.18% |
114.30 10:37 |
112.80 09:16 |
128.30 20.08.25 |
101.7 03.01.25 |
46'980 |