×
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
- 20.08.2025 - 17:30:02
- 56.81
- 0.19%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 20.08.2025 / 17:30:00 |
43.27 | 0.85% | 0.37 | 43.31 | 43.31 | 0 | |
|
Azelis Group 20.08.2025 / 17:30:00 |
13.150 | 0.04% | 0.01 | 13.200 | 13.200 | 0 | |
|
Babcock Intl Grp Rg 20.08.2025 / 17:30:00 |
9.795 | 1.01% | 0.10 | 9.775 | 9.805 | 0 | |
|
BAE Systems Rg 20.08.2025 / 17:30:00 |
17.350 | 0.49% | 0.09 | 17.310 | 17.345 | 0 | |
|
Bakkafrost Rg 20.08.2025 / 16:20:00 |
428.80 | 0.73% | 3.10 | 427.40 | 429.40 | 0 | |
|
Banca Generali N 20.08.2025 / 17:30:00 |
50.90 | -0.24% | -0.13 | 51.00 | 51.00 | 0 | |
|
Banca MPS Rg 20.08.2025 / 17:30:00 |
8.221 | -0.63% | -0.05 | 8.220 | 8.220 | 0 | |
|
Banco BPM Rg 20.08.2025 / 17:30:00 |
11.925 | -0.25% | -0.03 | 11.920 | 11.920 | 0 | |
|
Banco Sabadell Br 20.08.2025 / 17:30:00 |
3.408 | -0.81% | -0.03 | 3.402 | 3.402 | 0 | |
|
Banco Santander Rg 20.08.2025 / 17:30:00 |
8.165 | -0.92% | -0.08 | 8.174 | 8.174 | 0 | |
|
Bankinter Br 20.08.2025 / 17:30:00 |
13.115 | 0.56% | 0.07 | 13.125 | 13.125 | 0 | |
|
Barclays Rg 20.08.2025 / 17:30:00 |
3.728 | 0.15% | 0.01 | 3.726 | 3.746 | 0 | |
|
Barratt Redrow Rg 20.08.2025 / 17:30:00 |
3.770 | -0.05% | 0.00 | 3.769 | 3.843 | 0 | |
|
BASF N 20.08.2025 / 17:30:00 |
48.04 | 0.76% | 0.36 | 48.13 | 48.13 | 0 | |
|
BAWAG Group I 20.08.2025 / 17:30:00 |
113.40 | -1.39% | -1.60 | 112.90 | 112.90 | 0 | |
|
Bayer N 20.08.2025 / 17:30:00 |
27.98 | -0.42% | -0.12 | 27.96 | 27.96 | 0 | |
|
BBVA Rg 20.08.2025 / 17:30:00 |
16.270 | -0.85% | -0.14 | 16.250 | 16.250 | 0 | |
|
Bca Mediolanum N 20.08.2025 / 17:30:00 |
17.395 | 0.84% | 0.15 | 17.400 | 17.400 | 0 | |
|
Bca Pop. Sondrio N 20.08.2025 / 17:30:00 |
12.558 | -0.36% | -0.05 | 12.535 | 12.535 | 0 | |
|
BCP R 20.08.2025 / 17:30:00 |
0.7853 | -0.19% | 0.00 | 0.7866 | 0.7866 | 0 | |
|
Beazley Rg 20.08.2025 / 17:30:00 |
8.010 | 1.91% | 0.15 | 8.005 | 8.015 | 0 | |
|
Beiersdorf I 20.08.2025 / 17:30:00 |
102.95 | -0.22% | -0.23 | 102.95 | 102.95 | 0 | |
|
Berkeley Grp Hld Rg 20.08.2025 / 17:30:00 |
37.56 | 0.48% | 0.18 | 37.56 | 37.66 | 0 | |
|
Besi Br Rg 20.08.2025 / 17:30:00 |
117.18 | -1.74% | -2.08 | 117.10 | 117.10 | 0 | |
|
bioMerieux 20.08.2025 / 17:30:00 |
128.30 | 0.79% | 1.00 | 128.30 | 128.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Orange 20.08.2025 / 17:30:00 |
14.480 | 49.86% | 39.82% | 1.12% | 10.28% | 9.93% | 42.00% | 38.99% |
|
Tele2 -B- 20.08.2025 / 17:25:00 |
164.28 | 48.96% | 87.79% | 3.48% | 9.30% | 15.52% | 48.87% | 37.15% |
|
BPER Banca N 20.08.2025 / 17:30:00 |
9.068 | 48.64% | 201.08% | -1.03% | 16.41% | 17.25% | 83.08% | 474.76% |
|
Poste Italiane N 20.08.2025 / 17:30:00 |
20.32 | 48.58% | 96.89% | 1.77% | 9.69% | 6.58% | 64.20% | 145.78% |
|
Eiffage 20.08.2025 / 17:30:00 |
125.63 | 48.39% | 30.04% | 1.47% | 7.14% | 3.01% | 36.73% | 38.24% |
|
Italgas Rg 20.08.2025 / 17:30:00 |
7.598 | 48.22% | 54.00% | 2.05% | 6.07% | 7.19% | 62.81% | 42.98% |
|
Erste Group Bk I 20.08.2025 / 17:30:00 |
87.18 | 48.13% | 139.97% | 1.19% | 15.04% | 23.48% | 82.64% | 280.35% |
|
Brit Amer Tobacc Rg 20.08.2025 / 17:30:00 |
43.53 | 47.46% | 84.74% | 3.94% | 13.30% | 30.52% | 57.12% | 22.50% |
|
ISS Rg 20.08.2025 / 16:55:00 |
192.90 | 46.74% | 49.86% | 0.52% | 2.44% | 9.45% | 59.03% | 41.68% |
|
BT Group Rg 20.08.2025 / 17:30:00 |
2.128 | 46.42% | 70.93% | 0.02% | 6.67% | 21.47% | 57.53% | 34.07% |
|
Bayer N 20.08.2025 / 17:30:00 |
27.98 | 45.48% | -16.52% | 4.13% | -1.74% | 13.33% | -0.49% | -48.27% |
|
Intesa Sanpaolo N 20.08.2025 / 17:30:00 |
5.576 | 45.24% | 111.84% | 2.87% | 11.21% | 15.15% | 54.10% | 213.72% |
|
CTT Rg 20.08.2025 / 17:30:00 |
7.910 | 45.08% | 124.07% | 1.15% | 5.61% | 8.21% | 84.27% | 138.05% |
|
Sonae Rg 20.08.2025 / 17:30:00 |
1.333 | 44.93% | 46.77% | 2.15% | 7.07% | 7.59% | 44.11% | 26.09% |
|
NN Group Rg 20.08.2025 / 17:30:00 |
61.25 | 43.92% | 69.85% | 1.98% | 5.68% | 13.36% | 40.66% | 44.57% |
|
Coca-Cola HBC N 20.08.2025 / 17:30:00 |
39.98 | 43.91% | 70.42% | 4.17% | 0.53% | 1.34% | 46.45% | 87.17% |
|
Gjensidige Forsi Rg 20.08.2025 / 16:20:00 |
290.00 | 43.57% | 53.60% | 2.69% | 4.77% | 11.88% | 58.64% | 39.26% |
|
BAWAG Group I 20.08.2025 / 17:30:00 |
113.40 | 42.95% | 138.79% | 1.30% | 5.00% | 4.52% | 67.63% | 153.19% |
|
LEGRAND 20.08.2025 / 17:30:00 |
130.68 | 42.28% | 41.98% | -0.06% | 5.77% | 19.67% | 33.59% | 68.52% |
|
Waertsilae Rg 20.08.2025 / 17:25:00 |
24.22 | 42.22% | 85.68% | 0.79% | 3.59% | 35.35% | 28.28% | 182.52% |
|
Aviva Rg 20.08.2025 / 17:30:00 |
6.728 | 41.64% | 52.74% | 2.06% | 5.59% | 10.19% | 33.86% | 52.67% |
|
Ryanair Hldgs Rg 20.08.2025 / 17:28:00 |
26.40 | 40.93% | 40.71% | 0.78% | 5.94% | 11.16% | 78.26% | 117.95% |
|
ING Group Rg 20.08.2025 / 17:30:00 |
21.26 | 40.77% | 57.90% | 0.60% | 6.36% | 14.57% | 34.60% | 134.44% |
|
Fresenius I 20.08.2025 / 17:30:00 |
47.04 | 39.62% | 65.55% | 3.21% | 12.27% | 10.16% | 45.36% | 89.93% |
|
E.ON N 20.08.2025 / 17:30:00 |
15.630 | 39.57% | 29.25% | -2.43% | -2.07% | 0.64% | 26.41% | 71.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 20.08.2025 / 17:30:00 |
43.27 | 0.85% |
43.28 17:00 |
42.82 09:17 |
43.60 15.08.25 |
33.17 13.01.25 |
741'254 |
|
Azelis Group 20.08.2025 / 17:30:00 |
13.150 | 0.04% |
13.185 16:05 |
12.980 10:30 |
20.98 17.02.25 |
12.69 18.08.25 |
83'494 |
|
Babcock Intl Grp Rg 20.08.2025 / 17:30:00 |
9.795 | 1.01% |
9.805 17:29 |
9.505 09:00 |
11.760 25.06.25 |
4.794 13.01.25 |
553'610 |
|
BAE Systems Rg 20.08.2025 / 17:30:00 |
17.350 | 0.49% |
17.360 17:24 |
16.760 09:00 |
19.983 05.06.25 |
11.275 06.01.25 |
1'402'279 |
|
Bakkafrost Rg 20.08.2025 / 16:20:00 |
428.80 | 0.73% |
430.20 15:56 |
421.40 10:02 |
657.00 30.01.25 |
388 18.07.25 |
42'387 |
|
Banca Generali N 20.08.2025 / 17:30:00 |
50.90 | -0.24% |
51.13 12:06 |
50.68 15:54 |
57.65 12.05.25 |
41.92 07.04.25 |
45'089 |
|
Banca MPS Rg 20.08.2025 / 17:30:00 |
8.221 | -0.63% |
8.322 10:33 |
8.190 17:04 |
8.420 14.05.25 |
5.551 07.04.25 |
2'317'444 |
|
Banco BPM Rg 20.08.2025 / 17:30:00 |
11.925 | -0.25% |
11.980 13:07 |
11.860 10:55 |
12.050 19.08.25 |
7.398 07.04.25 |
1'993'450 |
|
Banco Sabadell Br 20.08.2025 / 17:30:00 |
3.408 | -0.81% |
3.426 09:02 |
3.394 10:55 |
3.482 15.08.25 |
1.795 02.01.25 |
3'698'146 |
|
Banco Santander Rg 20.08.2025 / 17:30:00 |
8.165 | -0.92% |
8.220 09:00 |
8.095 15:54 |
8.324 15.08.25 |
4.256 02.01.25 |
11'516'017 |
|
Bankinter Br 20.08.2025 / 17:30:00 |
13.115 | 0.56% |
13.150 12:35 |
13.000 09:00 |
13.150 20.08.25 |
7.324 02.01.25 |
710'272 |
|
Barclays Rg 20.08.2025 / 17:30:00 |
3.728 | 0.15% |
3.736 14:08 |
3.681 10:55 |
3.777 15.08.25 |
2.239 07.04.25 |
5'767'812 |
|
Barratt Redrow Rg 20.08.2025 / 17:30:00 |
3.770 | -0.05% |
3.775 17:07 |
3.703 10:09 |
4.864 11.06.25 |
3.626 15.07.25 |
1'404'743 |
|
BASF N 20.08.2025 / 17:30:00 |
48.04 | 0.76% |
48.40 16:04 |
47.37 09:04 |
55.06 06.03.25 |
37.44 07.04.25 |
1'378'418 |
|
BAWAG Group I 20.08.2025 / 17:30:00 |
113.40 | -1.39% |
115.00 09:01 |
112.20 12:15 |
117.60 15.08.25 |
77.35 07.04.25 |
117'380 |
|
Bayer N 20.08.2025 / 17:30:00 |
27.98 | -0.42% |
28.22 15:53 |
27.77 09:50 |
29.78 28.07.25 |
18.39 07.04.25 |
742'820 |
|
BBVA Rg 20.08.2025 / 17:30:00 |
16.270 | -0.85% |
16.390 09:27 |
16.190 10:56 |
16.695 15.08.25 |
8.966 02.01.25 |
3'946'034 |
|
Bca Mediolanum N 20.08.2025 / 17:30:00 |
17.395 | 0.84% |
17.510 13:10 |
17.180 09:00 |
17.510 20.08.25 |
11.26 02.01.25 |
705'874 |
|
Bca Pop. Sondrio N 20.08.2025 / 17:30:00 |
12.558 | -0.36% |
12.585 12:39 |
12.433 10:57 |
12.785 14.08.25 |
7.855 02.01.25 |
469'468 |
|
BCP R 20.08.2025 / 17:30:00 |
0.7853 | -0.19% |
0.7924 12:15 |
0.7814 10:55 |
0.7970 19.08.25 |
0.4418 07.04.25 |
24'331'339 |
|
Beazley Rg 20.08.2025 / 17:30:00 |
8.010 | 1.91% |
8.080 16:56 |
7.790 13:29 |
9.833 09.06.25 |
7.68 13.01.25 |
518'928 |
|
Beiersdorf I 20.08.2025 / 17:30:00 |
102.95 | -0.22% |
103.45 15:53 |
101.75 10:27 |
137.70 05.03.25 |
92.52 06.08.25 |
143'082 |
|
Berkeley Grp Hld Rg 20.08.2025 / 17:30:00 |
37.56 | 0.48% |
37.67 17:00 |
36.50 09:11 |
43.68 11.06.25 |
34.65 14.01.25 |
104'431 |
|
Besi Br Rg 20.08.2025 / 17:30:00 |
117.18 | -1.74% |
119.85 10:41 |
116.58 16:53 |
152.70 07.01.25 |
79.86 09.04.25 |
69'846 |
|
bioMerieux 20.08.2025 / 17:30:00 |
128.30 | 0.79% |
128.30 15:30 |
126.50 09:00 |
128.30 20.08.25 |
101.7 03.01.25 |
60'166 |