×
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
- 27.10.2025 - 17:30:04
- 58.70
- 0.24%
- 0.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 27.10.2025 / 17:30:00 |
8.122 | -0.32% | -0.03 | 8.120 | 8.124 | 0 | |
|
AutoStore Rg Reg S 27.10.2025 / 16:20:00 |
9.420 | -0.32% | -0.03 | 9.245 | 9.520 | 0 | |
|
Aviva Rg 27.10.2025 / 17:30:00 |
6.736 | 0.87% | 0.06 | 6.720 | 6.738 | 0 | |
|
AXA 27.10.2025 / 17:30:00 |
39.59 | 0.70% | 0.28 | 39.61 | 39.61 | 0 | |
|
Azelis Group 27.10.2025 / 17:30:00 |
10.780 | -1.82% | -0.20 | 10.760 | 10.760 | 0 | |
|
Babcock Intl Grp Rg 27.10.2025 / 17:30:00 |
12.190 | -0.08% | -0.01 | 12.190 | 12.230 | 0 | |
|
BAE Systems Rg 27.10.2025 / 17:30:00 |
18.540 | -0.13% | -0.03 | 18.530 | 18.545 | 0 | |
|
Bakkafrost Rg 27.10.2025 / 16:20:00 |
486.60 | -0.23% | -1.10 | 483.00 | 487.00 | 0 | |
|
Banca Generali N 27.10.2025 / 17:30:00 |
48.42 | 0.71% | 0.34 | 48.40 | 48.40 | 0 | |
|
Banca MPS Rg 27.10.2025 / 17:30:00 |
7.336 | 3.54% | 0.25 | 7.313 | 7.313 | 0 | |
|
Banco BPM Rg 27.10.2025 / 17:30:00 |
12.378 | 2.25% | 0.27 | 12.390 | 12.390 | 0 | |
|
Banco Sabadell Br 27.10.2025 / 17:30:00 |
3.133 | 1.52% | 0.05 | 3.129 | 3.133 | 0 | |
|
Banco Santander Rg 27.10.2025 / 17:30:00 |
8.494 | 1.45% | 0.12 | 8.511 | 8.511 | 0 | |
|
Bankinter Br 27.10.2025 / 17:30:00 |
12.795 | 0.79% | 0.10 | 12.800 | 12.800 | 0 | |
|
Barclays Rg 27.10.2025 / 17:30:00 |
3.950 | 1.78% | 0.07 | 3.948 | 3.950 | 0 | |
|
Barratt Redrow Rg 27.10.2025 / 17:30:00 |
4.030 | -1.21% | -0.05 | 4.028 | 4.030 | 0 | |
|
BASF N 27.10.2025 / 17:30:00 |
43.42 | -0.47% | -0.21 | 43.40 | 43.40 | 0 | |
|
BAWAG Group I 27.10.2025 / 17:30:00 |
108.60 | -0.28% | -0.30 | 108.50 | 108.70 | 0 | |
|
Bayer N 27.10.2025 / 17:30:00 |
27.59 | -0.59% | -0.17 | 27.61 | 27.61 | 0 | |
|
BBVA Rg 27.10.2025 / 17:30:00 |
17.188 | 1.76% | 0.30 | 17.200 | 17.200 | 0 | |
|
Bca Mediolanum N 27.10.2025 / 17:30:00 |
17.020 | 0.95% | 0.16 | 17.000 | 17.000 | 0 | |
|
BCP R 27.10.2025 / 17:30:00 |
0.7720 | 1.61% | 0.01 | 0.7710 | 0.7742 | 0 | |
|
Beazley Rg 27.10.2025 / 17:30:00 |
9.135 | 0.22% | 0.02 | 9.130 | 9.160 | 0 | |
|
Beiersdorf I 27.10.2025 / 17:30:00 |
93.89 | -1.15% | -1.09 | 93.98 | 93.98 | 0 | |
|
Berkeley Grp Hld Rg 27.10.2025 / 17:30:00 |
41.60 | -1.19% | -0.50 | 41.56 | 41.64 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 27.10.2025 / 17:20:00 |
70.37 | 56.94% | 108.04% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Sonae Rg 27.10.2025 / 17:30:00 |
1.425 | 56.60% | 58.59% | 1.42% | 7.06% | 11.76% | 56.08% | 51.40% |
|
Lloyds Banking G Rg 27.10.2025 / 17:30:00 |
0.8735 | 56.29% | 79.94% | 5.01% | 5.57% | 6.34% | 55.65% | 101.34% |
|
UNIPOL N 27.10.2025 / 17:30:00 |
19.140 | 55.22% | 261.29% | 4.59% | 5.73% | 8.92% | 63.45% | 346.42% |
|
Banco BPM Rg 27.10.2025 / 17:30:00 |
12.378 | 55.11% | 153.63% | 0.61% | -1.92% | 11.51% | 99.93% | 316.55% |
|
Prosus Rg-N 27.10.2025 / 17:30:00 |
61.14 | 54.78% | 120.68% | 4.39% | 2.48% | 22.72% | 53.62% | 220.13% |
|
St. James's Rg 27.10.2025 / 17:30:00 |
13.695 | 54.66% | 95.24% | 3.09% | 10.00% | 1.18% | 61.40% | 30.50% |
|
Bk of IE Grp Rg 27.10.2025 / 17:28:00 |
13.605 | 52.89% | 61.94% | 3.62% | -1.02% | 16.03% | 54.95% | 82.68% |
|
Metso Rg 27.10.2025 / 17:25:00 |
13.875 | 52.47% | 49.65% | 16.60% | 19.35% | 27.70% | 55.38% | 80.37% |
|
Raiff Bank Int I 27.10.2025 / 17:30:00 |
29.90 | 52.17% | 59.94% | -0.99% | 0.00% | 20.42% | 62.77% | 129.96% |
|
Neste Rg 27.10.2025 / 17:25:00 |
18.445 | 51.18% | -43.33% | 9.30% | 15.07% | 35.60% | 24.50% | -60.52% |
|
ELIA GROUP 27.10.2025 / 17:30:00 |
106.10 | 51.12% | -0.41% | -0.56% | 8.99% | 3.41% | 20.49% | -5.90% |
|
ArcelorMittal Rg 27.10.2025 / 17:30:00 |
33.97 | 51.07% | 31.57% | 1.91% | 8.07% | 28.07% | 48.00% | 44.92% |
|
Poste Italiane N 27.10.2025 / 17:30:00 |
20.73 | 49.35% | 97.91% | 2.50% | 2.75% | 7.97% | 57.31% | 142.32% |
|
ACS Br 27.10.2025 / 17:30:00 |
73.00 | 48.77% | 79.22% | 2.56% | 9.16% | 22.74% | 64.49% | 196.56% |
|
Bca Mediolanum N 27.10.2025 / 17:30:00 |
17.020 | 47.10% | 97.64% | 2.07% | 0.19% | 9.14% | 48.32% | 135.87% |
|
Vienna Insur Gr I 27.10.2025 / 17:30:00 |
45.10 | 46.90% | 67.55% | 2.15% | -2.49% | -1.31% | 51.09% | 96.90% |
|
Fresenius I 27.10.2025 / 17:30:00 |
49.30 | 46.25% | 73.41% | 2.58% | 5.88% | 18.78% | 42.55% | 124.47% |
|
Smiths Group Rg 27.10.2025 / 17:30:00 |
25.04 | 45.79% | 41.34% | 2.79% | 7.93% | 7.51% | 56.74% | 62.13% |
|
Sandvik Rg 27.10.2025 / 17:25:00 |
287.70 | 45.75% | 32.32% | 3.01% | 10.00% | 23.85% | 33.81% | 66.33% |
|
Outokumpu N 27.10.2025 / 17:25:00 |
4.234 | 45.72% | -5.70% | 0.76% | 7.63% | 28.07% | 25.06% | 6.85% |
|
Orange 27.10.2025 / 17:30:00 |
13.875 | 45.57% | 35.82% | -2.10% | 1.13% | 0.56% | 38.03% | 47.21% |
|
Prysmian N 27.10.2025 / 17:30:00 |
90.28 | 45.51% | 116.71% | 1.60% | 8.68% | 28.20% | 31.80% | 174.02% |
|
Jyske Bank Rg 27.10.2025 / 16:55:00 |
743.00 | 45.10% | 53.22% | 0.34% | 4.65% | 12.24% | 38.36% | 79.39% |
|
Barclays Rg 27.10.2025 / 17:30:00 |
3.950 | 44.98% | 153.20% | 8.91% | 3.57% | 9.03% | 63.16% | 160.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 27.10.2025 / 17:30:00 |
8.122 | -0.32% |
8.184 13:21 |
8.118 17:28 |
9.200 27.05.25 |
7.07 07.04.25 |
288'437 |
|
AutoStore Rg Reg S 27.10.2025 / 16:20:00 |
9.420 | -0.32% |
9.570 12:06 |
9.240 16:19 |
12.150 21.02.25 |
4.6 30.04.25 |
869'658 |
|
Aviva Rg 27.10.2025 / 17:30:00 |
6.736 | 0.87% |
6.754 16:02 |
6.660 10:34 |
6.922 14.08.25 |
4.644 08.01.25 |
1'029'417 |
|
AXA 27.10.2025 / 17:30:00 |
39.59 | 0.70% |
39.83 15:59 |
39.27 09:12 |
43.60 15.08.25 |
33.17 13.01.25 |
1'317'807 |
|
Azelis Group 27.10.2025 / 17:30:00 |
10.780 | -1.82% |
11.050 09:00 |
10.680 10:20 |
20.98 17.02.25 |
10.555 17.10.25 |
393'315 |
|
Babcock Intl Grp Rg 27.10.2025 / 17:30:00 |
12.190 | -0.08% |
12.360 10:11 |
12.140 16:32 |
13.310 30.09.25 |
4.794 13.01.25 |
100'013 |
|
BAE Systems Rg 27.10.2025 / 17:30:00 |
18.540 | -0.13% |
18.775 09:50 |
18.460 16:15 |
20.72 03.10.25 |
11.275 06.01.25 |
570'050 |
|
Bakkafrost Rg 27.10.2025 / 16:20:00 |
486.60 | -0.23% |
487.40 09:01 |
482.40 12:40 |
657.00 30.01.25 |
388 18.07.25 |
28'749 |
|
Banca Generali N 27.10.2025 / 17:30:00 |
48.42 | 0.71% |
48.52 14:51 |
47.92 09:14 |
57.65 12.05.25 |
41.92 07.04.25 |
51'215 |
|
Banca MPS Rg 27.10.2025 / 17:30:00 |
7.336 | 3.54% |
7.382 14:44 |
7.211 09:19 |
8.585 25.08.25 |
5.551 07.04.25 |
12'028'323 |
|
Banco BPM Rg 27.10.2025 / 17:30:00 |
12.378 | 2.25% |
12.390 14:41 |
12.205 10:38 |
13.100 09.10.25 |
7.398 07.04.25 |
4'060'066 |
|
Banco Sabadell Br 27.10.2025 / 17:30:00 |
3.133 | 1.52% |
3.137 16:30 |
3.089 09:25 |
3.482 15.08.25 |
1.795 02.01.25 |
9'141'762 |
|
Banco Santander Rg 27.10.2025 / 17:30:00 |
8.494 | 1.45% |
8.552 15:27 |
8.410 09:18 |
8.912 01.10.25 |
4.256 02.01.25 |
28'013'852 |
|
Bankinter Br 27.10.2025 / 17:30:00 |
12.795 | 0.79% |
12.835 16:27 |
12.690 09:29 |
13.955 03.10.25 |
7.324 02.01.25 |
1'193'883 |
|
Barclays Rg 27.10.2025 / 17:30:00 |
3.950 | 1.78% |
3.973 16:04 |
3.910 09:06 |
3.973 27.10.25 |
2.239 07.04.25 |
9'396'563 |
|
Barratt Redrow Rg 27.10.2025 / 17:30:00 |
4.030 | -1.21% |
4.086 13:26 |
4.027 17:27 |
4.864 11.06.25 |
3.477 03.09.25 |
451'011 |
|
BASF N 27.10.2025 / 17:30:00 |
43.42 | -0.47% |
43.93 09:04 |
43.31 11:03 |
55.06 06.03.25 |
37.44 07.04.25 |
581'768 |
|
BAWAG Group I 27.10.2025 / 17:30:00 |
108.60 | -0.28% |
109.00 09:39 |
107.90 10:41 |
117.60 15.08.25 |
77.35 07.04.25 |
37'118 |
|
Bayer N 27.10.2025 / 17:30:00 |
27.59 | -0.59% |
27.91 14:44 |
27.40 13:05 |
29.94 02.10.25 |
18.39 07.04.25 |
978'133 |
|
BBVA Rg 27.10.2025 / 17:30:00 |
17.188 | 1.76% |
17.233 16:02 |
17.005 09:25 |
17.375 17.10.25 |
8.966 02.01.25 |
14'866'853 |
|
Bca Mediolanum N 27.10.2025 / 17:30:00 |
17.020 | 0.95% |
17.060 15:35 |
16.910 09:24 |
17.660 25.08.25 |
11.26 02.01.25 |
316'070 |
|
BCP R 27.10.2025 / 17:30:00 |
0.7720 | 1.61% |
0.7742 12:16 |
0.7636 09:00 |
0.7992 21.08.25 |
0.4418 07.04.25 |
9'018'119 |
|
Beazley Rg 27.10.2025 / 17:30:00 |
9.135 | 0.22% |
9.175 13:50 |
9.070 10:48 |
9.833 09.06.25 |
7.62 03.09.25 |
533'026 |
|
Beiersdorf I 27.10.2025 / 17:30:00 |
93.89 | -1.15% |
94.72 09:01 |
92.93 10:13 |
137.70 05.03.25 |
87.02 26.09.25 |
248'451 |
|
Berkeley Grp Hld Rg 27.10.2025 / 17:30:00 |
41.60 | -1.19% |
42.08 13:25 |
41.57 16:25 |
43.68 11.06.25 |
34.65 14.01.25 |
41'289 |