×
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
- 16.05.2025 - 17:30:06
- 55.73
- 0.46%
- 0.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 16.05.2025 / 16:20:00 |
5.980 | 9.12% | 0.50 | 5.940 | 5.940 | 0 | |
|
Aviva Rg 16.05.2025 / 17:30:00 |
5.880 | 0.55% | 0.03 | 5.876 | 5.890 | 0 | |
|
AXA 16.05.2025 / 17:30:00 |
41.17 | 0.96% | 0.39 | 41.25 | 41.25 | 0 | |
|
Azelis Group 16.05.2025 / 17:30:00 |
14.820 | 1.23% | 0.18 | 14.510 | 15.100 | 0 | |
|
BAE Systems Rg 16.05.2025 / 17:30:00 |
17.580 | 0.33% | 0.06 | 17.575 | 17.630 | 0 | |
|
Bakkafrost Rg 16.05.2025 / 16:20:00 |
507.00 | 2.14% | 10.60 | 505.50 | 508.50 | 0 | |
|
Banca Generali N 16.05.2025 / 17:30:00 |
55.88 | -0.58% | -0.33 | 55.85 | 55.85 | 0 | |
|
Banca MPS Rg 16.05.2025 / 17:30:00 |
8.070 | -0.74% | -0.06 | 8.075 | 8.075 | 0 | |
|
Banco BPM Rg 16.05.2025 / 17:30:00 |
10.185 | 0.39% | 0.04 | 10.225 | 10.225 | 0 | |
|
Banco Sabadell Br 16.05.2025 / 17:30:00 |
2.731 | 0.98% | 0.03 | 2.731 | 2.731 | 0 | |
|
Banco Santander Rg 16.05.2025 / 17:30:00 |
6.906 | 0.54% | 0.04 | 6.913 | 6.913 | 0 | |
|
Bankinter Br 16.05.2025 / 17:30:00 |
11.375 | 0.40% | 0.05 | 11.390 | 11.390 | 0 | |
|
Barclays Rg 16.05.2025 / 17:30:00 |
3.252 | 0.81% | 0.03 | 3.252 | 3.254 | 0 | |
|
Barratt Redrow Rg 16.05.2025 / 17:30:00 |
4.692 | 1.60% | 0.07 | 4.690 | 4.694 | 0 | |
|
BASF N 16.05.2025 / 17:30:00 |
43.25 | -2.86% | -1.28 | 43.40 | 43.40 | 0 | |
|
BAWAG Group I 16.05.2025 / 17:30:00 |
104.60 | 1.26% | 1.30 | 105.20 | 105.20 | 0 | |
|
Bayer N 16.05.2025 / 17:30:00 |
22.89 | 0.27% | 0.06 | 22.87 | 22.87 | 0 | |
|
BBVA Rg 16.05.2025 / 17:30:00 |
13.385 | 0.28% | 0.04 | 13.400 | 13.400 | 0 | |
|
Bca Mediolanum N 16.05.2025 / 17:30:00 |
14.800 | 1.02% | 0.15 | 14.820 | 14.820 | 0 | |
|
Bca Pop. Sondrio N 16.05.2025 / 17:30:00 |
11.975 | -0.37% | -0.05 | 12.025 | 12.025 | 0 | |
|
BCP R 16.05.2025 / 17:30:00 |
0.6250 | -1.01% | -0.01 | 0.6248 | 0.6248 | 0 | |
|
Beazley Rg 16.05.2025 / 17:30:00 |
9.103 | 0.25% | 0.02 | 8.930 | 9.275 | 0 | |
|
Beiersdorf I 16.05.2025 / 17:30:00 |
119.70 | 0.50% | 0.60 | 119.85 | 119.85 | 0 | |
|
Berkeley Grp Hld Rg 16.05.2025 / 17:30:00 |
42.10 | 0.48% | 0.20 | 42.06 | 42.12 | 0 | |
|
Besi Br Rg 16.05.2025 / 17:30:00 |
113.65 | -1.86% | -2.15 | 113.30 | 113.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NN Group Rg 16.05.2025 / 17:30:00 |
55.63 | 31.38% | 55.05% | 1.07% | 8.73% | 20.35% | 22.21% | 21.01% |
|
Nemetschek I 16.05.2025 / 17:30:00 |
120.60 | 31.21% | 56.45% | -2.39% | 14.67% | 2.86% | 37.67% | 91.14% |
|
Next Rg 16.05.2025 / 17:30:00 |
126.40 | 31.16% | 53.74% | 3.78% | 3.91% | 25.87% | 33.98% | 93.34% |
|
voestalpine I 16.05.2025 / 17:30:00 |
23.80 | 30.99% | -16.26% | 0.08% | 11.56% | 12.05% | -8.99% | -3.09% |
|
Orion-B Rg 16.05.2025 / 17:25:00 |
57.05 | 30.93% | 42.60% | 4.30% | 13.68% | 8.67% | 51.37% | 54.06% |
|
Orange 16.05.2025 / 17:30:00 |
12.730 | 30.72% | 21.97% | 0.73% | -0.10% | 15.07% | 17.71% | 7.73% |
|
Kongsberg Gruppe Rg 16.05.2025 / 16:20:00 |
1'684.00 | 30.47% | 259.26% | 3.12% | 4.53% | 26.62% | 93.63% | 392.63% |
|
Origin Enterpris Rg 16.05.2025 / 17:28:00 |
3.535 | 30.43% | 4.20% | -0.70% | 18.62% | 24.69% | 15.90% | -17.90% |
|
Credit Agricole 16.05.2025 / 17:30:00 |
17.323 | 30.26% | 35.58% | 2.88% | 6.79% | 11.01% | 9.39% | 71.47% |
|
Banco BPM Rg 16.05.2025 / 17:30:00 |
10.185 | 30.00% | 112.56% | 1.14% | 9.37% | 12.02% | 51.56% | 248.03% |
|
Andritz I 16.05.2025 / 17:30:00 |
62.88 | 28.81% | 11.29% | 1.82% | 18.22% | 10.60% | 15.90% | 50.77% |
|
Intesa Sanpaolo N 16.05.2025 / 17:30:00 |
4.971 | 28.68% | 87.70% | 2.54% | 13.92% | 10.16% | 32.95% | 151.56% |
|
BAWAG Group I 16.05.2025 / 17:30:00 |
104.60 | 28.40% | 114.49% | 4.86% | 16.99% | 12.65% | 73.90% | 134.77% |
|
BPER Banca N 16.05.2025 / 17:30:00 |
7.820 | 28.13% | 159.53% | -0.13% | 18.21% | 15.12% | 48.49% | 350.80% |
|
Gjensidige Forsi Rg 16.05.2025 / 16:20:00 |
259.70 | 28.02% | 36.96% | 2.49% | 4.39% | 15.22% | 39.79% | 28.40% |
|
Bca Mediolanum N 16.05.2025 / 17:30:00 |
14.800 | 27.89% | 71.84% | 4.26% | 10.48% | 9.47% | 37.45% | 106.40% |
|
Generali 16.05.2025 / 17:30:00 |
34.86 | 27.86% | 82.31% | 0.13% | 12.85% | 11.05% | 40.10% | 96.39% |
|
Kingfisher Rg 16.05.2025 / 17:30:00 |
3.120 | 27.41% | 29.34% | 3.00% | 17.37% | 26.96% | 19.20% | 24.15% |
|
OMV I 16.05.2025 / 17:30:00 |
48.00 | 27.31% | 19.58% | 3.45% | 9.99% | 20.00% | 1.05% | 1.13% |
|
Fresenius I 16.05.2025 / 17:30:00 |
42.92 | 27.11% | 50.72% | -0.56% | 9.24% | 17.58% | 53.24% | 24.88% |
|
ELIA GROUP 16.05.2025 / 17:30:00 |
90.78 | 27.00% | -16.31% | -3.64% | 0.36% | 48.91% | -6.79% | -33.62% |
|
Vinci 16.05.2025 / 17:30:00 |
126.85 | 26.51% | 11.08% | 0.71% | 5.28% | 16.70% | 10.26% | 36.22% |
|
Lifco Rg-B 16.05.2025 / 17:25:00 |
402.40 | 26.45% | 63.33% | 3.60% | 16.01% | 5.34% | 41.09% | 0.00% |
|
Tele2 -B- 16.05.2025 / 17:25:00 |
139.65 | 26.35% | 59.29% | -0.64% | 1.27% | 12.44% | 37.82% | 4.10% |
|
ISS Rg 16.05.2025 / 16:55:00 |
165.85 | 25.93% | 28.62% | 2.69% | 6.04% | -2.10% | 26.31% | 26.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 16.05.2025 / 16:20:00 |
5.980 | 9.12% |
6.005 16:10 |
5.495 12:06 |
12.150 21.02.25 |
4.6 30.04.25 |
3'591'137 |
|
Aviva Rg 16.05.2025 / 17:30:00 |
5.880 | 0.55% |
5.912 15:27 |
5.834 10:30 |
5.924 12.05.25 |
4.644 08.01.25 |
1'741'318 |
|
AXA 16.05.2025 / 17:30:00 |
41.17 | 0.96% |
41.43 12:31 |
40.85 09:00 |
42.60 02.05.25 |
33.17 13.01.25 |
1'342'561 |
|
Azelis Group 16.05.2025 / 17:30:00 |
14.820 | 1.23% |
14.845 13:52 |
14.700 09:02 |
20.98 17.02.25 |
12.87 24.04.25 |
67'684 |
|
BAE Systems Rg 16.05.2025 / 17:30:00 |
17.580 | 0.33% |
17.630 09:31 |
17.480 09:15 |
18.085 06.05.25 |
11.275 06.01.25 |
669'502 |
|
Bakkafrost Rg 16.05.2025 / 16:20:00 |
507.00 | 2.14% |
513.50 13:42 |
498.80 09:01 |
657.00 30.01.25 |
452.8 07.04.25 |
40'695 |
|
Banca Generali N 16.05.2025 / 17:30:00 |
55.88 | -0.58% |
56.95 10:06 |
55.80 17:24 |
57.65 12.05.25 |
41.92 07.04.25 |
168'224 |
|
Banca MPS Rg 16.05.2025 / 17:30:00 |
8.070 | -0.74% |
8.197 10:16 |
7.996 16:45 |
8.420 14.05.25 |
5.551 07.04.25 |
4'060'840 |
|
Banco BPM Rg 16.05.2025 / 17:30:00 |
10.185 | 0.39% |
10.255 09:06 |
10.150 17:23 |
10.525 13.05.25 |
7.398 07.04.25 |
4'483'677 |
|
Banco Sabadell Br 16.05.2025 / 17:30:00 |
2.731 | 0.98% |
2.740 16:01 |
2.696 09:11 |
2.825 24.03.25 |
1.795 02.01.25 |
5'829'225 |
|
Banco Santander Rg 16.05.2025 / 17:30:00 |
6.906 | 0.54% |
6.925 16:02 |
6.840 09:09 |
6.925 16.05.25 |
4.256 02.01.25 |
8'349'233 |
|
Bankinter Br 16.05.2025 / 17:30:00 |
11.375 | 0.40% |
11.435 15:35 |
11.295 09:13 |
11.435 16.05.25 |
7.324 02.01.25 |
763'945 |
|
Barclays Rg 16.05.2025 / 17:30:00 |
3.252 | 0.81% |
3.265 16:15 |
3.226 14:16 |
3.265 16.05.25 |
2.239 07.04.25 |
7'222'895 |
|
Barratt Redrow Rg 16.05.2025 / 17:30:00 |
4.692 | 1.60% |
4.698 16:34 |
4.617 10:11 |
4.819 06.05.25 |
3.871 07.04.25 |
789'339 |
|
BASF N 16.05.2025 / 17:30:00 |
43.25 | -2.86% |
44.66 09:16 |
43.01 17:17 |
55.06 06.03.25 |
37.44 07.04.25 |
972'702 |
|
BAWAG Group I 16.05.2025 / 17:30:00 |
104.60 | 1.26% |
104.85 15:06 |
103.20 09:11 |
104.85 16.05.25 |
77.35 07.04.25 |
46'587 |
|
Bayer N 16.05.2025 / 17:30:00 |
22.89 | 0.27% |
23.61 09:15 |
22.86 17:27 |
26.94 13.05.25 |
18.39 07.04.25 |
1'825'847 |
|
BBVA Rg 16.05.2025 / 17:30:00 |
13.385 | 0.28% |
13.425 16:02 |
13.310 09:18 |
13.590 18.03.25 |
8.966 02.01.25 |
3'721'863 |
|
Bca Mediolanum N 16.05.2025 / 17:30:00 |
14.800 | 1.02% |
14.860 10:47 |
14.710 09:00 |
15.510 26.03.25 |
11.26 02.01.25 |
967'507 |
|
Bca Pop. Sondrio N 16.05.2025 / 17:30:00 |
11.975 | -0.37% |
12.105 10:00 |
11.923 09:10 |
12.195 12.05.25 |
7.855 02.01.25 |
251'320 |
|
BCP R 16.05.2025 / 17:30:00 |
0.6250 | -1.01% |
0.6376 09:00 |
0.6234 16:41 |
0.6376 16.05.25 |
0.4418 07.04.25 |
23'829'160 |
|
Beazley Rg 16.05.2025 / 17:30:00 |
9.103 | 0.25% |
9.185 11:21 |
9.070 16:19 |
9.440 01.04.25 |
7.68 13.01.25 |
228'831 |
|
Beiersdorf I 16.05.2025 / 17:30:00 |
119.70 | 0.50% |
121.35 12:16 |
119.45 17:12 |
137.70 05.03.25 |
110.95 09.04.25 |
254'834 |
|
Berkeley Grp Hld Rg 16.05.2025 / 17:30:00 |
42.10 | 0.48% |
42.18 12:18 |
41.82 10:24 |
43.42 06.05.25 |
34.65 14.01.25 |
46'311 |
|
Besi Br Rg 16.05.2025 / 17:30:00 |
113.65 | -1.86% |
115.25 11:28 |
112.60 09:30 |
152.70 07.01.25 |
79.86 09.04.25 |
341'783 |