×
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
- 02.07.2025 - 17:30:01
- 54.93
- 0.11%
- 0.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 02.07.2025 / 17:30:00 |
40.88 | -0.62% | -0.26 | 40.64 | 40.64 | 1'886'850 | |
|
Azelis Group 02.07.2025 / 17:30:00 |
13.820 | 1.47% | 0.20 | 13.770 | 13.830 | 249'490 | |
|
Babcock Intl Grp Rg 02.07.2025 / 17:30:00 |
10.700 | -4.29% | -0.48 | 10.680 | 10.710 | 363'746 | |
|
BAE Systems Rg 02.07.2025 / 17:30:00 |
18.420 | -1.37% | -0.26 | 18.070 | 18.775 | 1'774'439 | |
|
Bakkafrost Rg 02.07.2025 / 16:20:00 |
464.80 | 2.92% | 13.20 | 463.40 | 465.40 | 48'836 | |
|
Banca Generali N 02.07.2025 / 17:30:00 |
46.00 | -0.86% | -0.40 | 46.00 | 46.00 | 259'714 | |
|
Banca MPS Rg 02.07.2025 / 17:30:00 |
7.006 | -0.50% | -0.04 | 7.000 | 7.004 | 6'588'390 | |
|
Banco BPM Rg 02.07.2025 / 17:30:00 |
9.990 | 1.34% | 0.13 | 10.005 | 10.005 | 1'906'603 | |
|
Banco Sabadell Br 02.07.2025 / 17:30:00 |
2.837 | 4.49% | 0.12 | 2.836 | 2.838 | 20'044'004 | |
|
Banco Santander Rg 02.07.2025 / 17:30:00 |
7.108 | 1.89% | 0.13 | 7.120 | 7.120 | 19'933'783 | |
|
Bankinter Br 02.07.2025 / 17:30:00 |
11.208 | 1.29% | 0.14 | 11.195 | 11.210 | 3'044'372 | |
|
Barclays Rg 02.07.2025 / 17:30:00 |
3.258 | -1.26% | -0.04 | 3.258 | 3.260 | 14'981'685 | |
|
Barratt Redrow Rg 02.07.2025 / 17:30:00 |
4.315 | -5.24% | -0.24 | 4.310 | 4.318 | 1'981'796 | |
|
BASF N 02.07.2025 / 17:30:00 |
43.14 | 2.67% | 1.12 | 43.14 | 43.14 | 1'581'766 | |
|
BAWAG Group I 02.07.2025 / 17:30:00 |
106.60 | 0.38% | 0.40 | 107.00 | 107.00 | 48'677 | |
|
Bayer N 02.07.2025 / 17:30:00 |
26.41 | -0.49% | -0.13 | 26.36 | 26.36 | 834'070 | |
|
BBVA Rg 02.07.2025 / 17:30:00 |
13.005 | 1.32% | 0.17 | 13.035 | 13.035 | 3'568'349 | |
|
Bca Mediolanum N 02.07.2025 / 17:30:00 |
14.350 | 0.03% | 0.01 | 14.380 | 14.380 | 689'987 | |
|
Bca Pop. Sondrio N 02.07.2025 / 17:30:00 |
11.625 | 1.44% | 0.17 | 11.615 | 11.615 | 925'733 | |
|
BCP R 02.07.2025 / 17:30:00 |
0.6605 | 0.17% | 0.00 | 0.6602 | 0.6610 | 19'390'398 | |
|
Beazley Rg 02.07.2025 / 17:30:00 |
9.005 | -2.91% | -0.27 | 9.000 | 9.020 | 477'240 | |
|
Beiersdorf I 02.07.2025 / 17:30:00 |
107.55 | -0.23% | -0.25 | 107.85 | 107.85 | 120'527 | |
|
Berkeley Grp Hld Rg 02.07.2025 / 17:30:00 |
35.84 | -8.80% | -3.46 | 35.82 | 35.94 | 285'668 | |
|
Besi Br Rg 02.07.2025 / 17:30:00 |
123.33 | 0.82% | 1.00 | 123.25 | 123.25 | 313'529 | |
|
bioMerieux 02.07.2025 / 17:30:00 |
118.60 | 1.02% | 1.20 | 118.40 | 118.40 | 152'869 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UNIPOL N 02.07.2025 / 17:30:00 |
16.055 | 36.87% | 218.57% | -5.03% | -6.22% | 25.01% | 68.20% | 276.98% |
|
Grupo Catalana O Br 02.07.2025 / 17:29:57 |
49.20 | 36.38% | 58.71% | 0.05% | 0.25% | 2.07% | 29.82% | 62.91% |
|
Sonae Rg 02.07.2025 / 17:30:00 |
1.251 | 36.31% | 38.05% | 4.60% | 2.29% | 25.29% | 40.72% | 10.23% |
|
BT Group Rg 02.07.2025 / 17:30:00 |
1.928 | 36.12% | 58.91% | 1.02% | 9.18% | 27.23% | 38.92% | 6.46% |
|
BBVA Rg 02.07.2025 / 17:30:00 |
13.005 | 35.88% | 56.03% | 2.02% | -0.59% | 22.17% | 35.61% | 197.06% |
|
ISS Rg 02.07.2025 / 16:55:00 |
177.20 | 35.69% | 38.58% | 2.43% | 2.07% | 23.14% | 46.81% | 55.44% |
|
Bk of IE Grp Rg 02.07.2025 / 17:28:00 |
11.945 | 35.21% | 43.21% | 2.71% | -0.54% | 29.19% | 23.81% | 95.76% |
|
REN Rg 02.07.2025 / 17:30:00 |
3.045 | 35.02% | 31.83% | 1.16% | 2.96% | 14.04% | 33.41% | 6.06% |
|
Mediobanca N 02.07.2025 / 17:30:00 |
18.445 | 34.87% | 69.35% | -7.19% | -5.64% | 31.49% | 31.19% | 130.04% |
|
Origin Enterpris Rg 02.07.2025 / 17:28:00 |
3.713 | 34.42% | 7.38% | 1.30% | 4.43% | 24.69% | 17.67% | -12.29% |
|
Bouygues 02.07.2025 / 17:30:00 |
39.13 | 34.35% | 13.23% | 4.18% | 3.46% | 14.18% | 26.10% | 33.93% |
|
Entain Rg 02.07.2025 / 17:30:00 |
9.178 | 33.70% | -7.54% | 7.12% | 22.77% | 78.14% | 44.58% | -26.67% |
|
Euronext Br Rg 02.07.2025 / 17:30:00 |
143.95 | 33.64% | 84.54% | 0.14% | -0.83% | 9.18% | 59.02% | 87.92% |
|
NN Group Rg 02.07.2025 / 17:30:00 |
55.95 | 33.16% | 57.15% | 0.32% | -1.44% | 23.87% | 25.48% | 30.26% |
|
Poste Italiane N 02.07.2025 / 17:30:00 |
17.925 | 32.73% | 75.89% | 0.25% | -4.98% | 18.89% | 48.63% | 102.95% |
|
BAWAG Group I 02.07.2025 / 17:30:00 |
106.60 | 32.01% | 120.51% | -0.93% | -1.39% | 34.60% | 70.36% | 168.05% |
|
Aviva Rg 02.07.2025 / 17:30:00 |
6.057 | 31.89% | 42.23% | -2.59% | -0.75% | 21.31% | 27.54% | 54.02% |
|
Mota Engil Rg 02.07.2025 / 17:30:00 |
3.922 | 31.73% | -3.23% | 6.58% | -13.35% | 30.73% | 12.31% | 211.04% |
|
Carlsberg -B- 02.07.2025 / 16:55:00 |
907.00 | 31.58% | 7.16% | 1.98% | -4.91% | 11.80% | 6.76% | 0.02% |
|
Holcim N 02.07.2025 / 17:20:00 |
59.48 | 31.43% | 74.23% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Nordic Semicondu Rg 02.07.2025 / 16:20:00 |
137.50 | 31.27% | 4.77% | 1.33% | 3.00% | 30.33% | -4.03% | -11.93% |
|
Next Rg 02.07.2025 / 17:30:00 |
120.05 | 31.21% | 53.80% | -2.71% | -6.83% | 9.38% | 31.32% | 109.55% |
|
Phoenix Grp Rg 02.07.2025 / 17:30:00 |
6.385 | 30.59% | 24.02% | -1.69% | -0.74% | 24.10% | 19.12% | 13.17% |
|
Buzzi N 02.07.2025 / 17:30:00 |
46.30 | 30.16% | 67.43% | -0.39% | 2.66% | 13.59% | 26.16% | 196.57% |
|
Nemetschek I 02.07.2025 / 17:30:00 |
120.10 | 30.09% | 55.11% | 0.76% | -3.07% | 22.49% | 27.90% | 109.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 02.07.2025 / 17:30:00 |
40.88 | -0.62% |
41.59 09:05 |
40.62 14:32 |
42.98 09.06.25 |
33.17 13.01.25 |
1'886'850 |
|
Azelis Group 02.07.2025 / 17:30:00 |
13.820 | 1.47% |
13.900 13:20 |
13.600 09:13 |
20.98 17.02.25 |
12.825 19.06.25 |
249'490 |
|
Babcock Intl Grp Rg 02.07.2025 / 17:30:00 |
10.700 | -4.29% |
11.300 09:00 |
10.690 17:23 |
11.760 25.06.25 |
4.794 13.01.25 |
363'746 |
|
BAE Systems Rg 02.07.2025 / 17:30:00 |
18.420 | -1.37% |
18.700 09:00 |
18.220 15:40 |
19.983 05.06.25 |
11.275 06.01.25 |
1'774'439 |
|
Bakkafrost Rg 02.07.2025 / 16:20:00 |
464.80 | 2.92% |
471.80 12:44 |
453.40 09:02 |
657.00 30.01.25 |
434.3 18.06.25 |
48'836 |
|
Banca Generali N 02.07.2025 / 17:30:00 |
46.00 | -0.86% |
46.50 09:03 |
45.48 14:33 |
57.65 12.05.25 |
41.92 07.04.25 |
259'714 |
|
Banca MPS Rg 02.07.2025 / 17:30:00 |
7.006 | -0.50% |
7.098 09:01 |
6.984 15:57 |
8.420 14.05.25 |
5.551 07.04.25 |
6'588'390 |
|
Banco BPM Rg 02.07.2025 / 17:30:00 |
9.990 | 1.34% |
10.010 13:38 |
9.869 09:00 |
10.525 13.05.25 |
7.398 07.04.25 |
1'906'603 |
|
Banco Sabadell Br 02.07.2025 / 17:30:00 |
2.837 | 4.49% |
2.849 10:01 |
2.755 09:01 |
2.850 23.05.25 |
1.795 02.01.25 |
20'044'004 |
|
Banco Santander Rg 02.07.2025 / 17:30:00 |
7.108 | 1.89% |
7.198 13:29 |
7.016 09:00 |
7.198 02.07.25 |
4.256 02.01.25 |
19'933'783 |
|
Bankinter Br 02.07.2025 / 17:30:00 |
11.208 | 1.29% |
11.275 11:35 |
11.095 16:03 |
11.870 23.05.25 |
7.324 02.01.25 |
3'044'372 |
|
Barclays Rg 02.07.2025 / 17:30:00 |
3.258 | -1.26% |
3.380 13:45 |
3.233 16:06 |
3.403 27.06.25 |
2.239 07.04.25 |
14'981'685 |
|
Barratt Redrow Rg 02.07.2025 / 17:30:00 |
4.315 | -5.24% |
4.562 09:00 |
4.293 17:00 |
4.864 11.06.25 |
3.871 07.04.25 |
1'981'796 |
|
BASF N 02.07.2025 / 17:30:00 |
43.14 | 2.67% |
43.17 17:26 |
42.17 09:01 |
55.06 06.03.25 |
37.44 07.04.25 |
1'581'766 |
|
BAWAG Group I 02.07.2025 / 17:30:00 |
106.60 | 0.38% |
108.20 09:27 |
105.80 16:02 |
111.20 03.06.25 |
77.35 07.04.25 |
48'677 |
|
Bayer N 02.07.2025 / 17:30:00 |
26.41 | -0.49% |
26.63 09:01 |
26.11 12:21 |
27.92 12.06.25 |
18.39 07.04.25 |
834'070 |
|
BBVA Rg 02.07.2025 / 17:30:00 |
13.005 | 1.32% |
13.115 11:13 |
12.890 16:03 |
13.895 21.05.25 |
8.966 02.01.25 |
3'568'349 |
|
Bca Mediolanum N 02.07.2025 / 17:30:00 |
14.350 | 0.03% |
14.440 09:02 |
14.255 14:35 |
15.510 26.03.25 |
11.26 02.01.25 |
689'987 |
|
Bca Pop. Sondrio N 02.07.2025 / 17:30:00 |
11.625 | 1.44% |
11.655 09:13 |
11.458 09:00 |
12.315 09.06.25 |
7.855 02.01.25 |
925'733 |
|
BCP R 02.07.2025 / 17:30:00 |
0.6605 | 0.17% |
0.6718 10:19 |
0.6546 16:03 |
0.7050 16.06.25 |
0.4418 07.04.25 |
19'390'398 |
|
Beazley Rg 02.07.2025 / 17:30:00 |
9.005 | -2.91% |
9.295 09:06 |
8.940 14:02 |
9.833 09.06.25 |
7.68 13.01.25 |
477'240 |
|
Beiersdorf I 02.07.2025 / 17:30:00 |
107.55 | -0.23% |
108.40 11:37 |
106.85 14:55 |
137.70 05.03.25 |
105.5 23.06.25 |
120'527 |
|
Berkeley Grp Hld Rg 02.07.2025 / 17:30:00 |
35.84 | -8.80% |
39.22 09:00 |
35.64 17:23 |
43.68 11.06.25 |
34.65 14.01.25 |
285'668 |
|
Besi Br Rg 02.07.2025 / 17:30:00 |
123.33 | 0.82% |
124.35 16:39 |
120.65 14:53 |
152.70 07.01.25 |
79.86 09.04.25 |
313'529 |
|
bioMerieux 02.07.2025 / 17:30:00 |
118.60 | 1.02% |
118.60 17:25 |
116.50 09:14 |
122.50 12.06.25 |
101.7 03.01.25 |
152'869 |