×
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
- 21.05.2025 - 16:34:15
- 56.19
- -0.10%
- -0.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 21.05.2025 / 16:16:25 |
5.693 | 1.47% | 0.08 | 5.685 | 5.695 | 1'696'914 | |
|
Aviva Rg 21.05.2025 / 16:17:55 |
6.088 | 0.43% | 0.03 | 6.086 | 6.088 | 654'151 | |
|
AXA 21.05.2025 / 16:19:15 |
41.84 | 0.40% | 0.17 | 41.83 | 41.84 | 1'006'942 | |
|
Azelis Group 21.05.2025 / 16:17:58 |
14.960 | 0.67% | 0.10 | 14.960 | 14.980 | 93'594 | |
|
BAE Systems Rg 21.05.2025 / 16:18:58 |
18.300 | 2.18% | 0.39 | 18.300 | 18.310 | 1'242'522 | |
|
Bakkafrost Rg 21.05.2025 / 16:19:12 |
488.00 | -2.50% | -12.50 | 487.80 | 488.40 | 39'414 | |
|
Banca Generali N 21.05.2025 / 16:19:03 |
53.73 | 0.09% | 0.05 | 53.70 | 53.75 | 87'927 | |
|
Banca MPS Rg 21.05.2025 / 16:19:17 |
7.338 | -0.72% | -0.05 | 7.337 | 7.340 | 2'827'356 | |
|
Banco BPM Rg 21.05.2025 / 16:19:14 |
10.068 | 1.12% | 0.11 | 10.065 | 10.070 | 1'796'910 | |
|
Banco Sabadell Br 21.05.2025 / 16:18:57 |
2.793 | -0.96% | -0.03 | 2.792 | 2.794 | 5'363'595 | |
|
Banco Santander Rg 21.05.2025 / 16:19:09 |
7.069 | 0.99% | 0.07 | 7.068 | 7.069 | 9'406'289 | |
|
Bankinter Br 21.05.2025 / 16:18:19 |
11.770 | 1.47% | 0.17 | 11.765 | 11.770 | 1'051'166 | |
|
Barclays Rg 21.05.2025 / 16:19:16 |
3.299 | 0.17% | 0.01 | 3.298 | 3.299 | 2'503'187 | |
|
Barratt Redrow Rg 21.05.2025 / 16:18:34 |
4.688 | -1.26% | -0.06 | 4.687 | 4.688 | 412'653 | |
|
BASF N 21.05.2025 / 16:19:03 |
43.10 | -0.31% | -0.14 | 43.09 | 43.10 | 785'835 | |
|
BAWAG Group I 21.05.2025 / 16:18:56 |
108.75 | 1.83% | 1.95 | 108.70 | 108.80 | 33'035 | |
|
Bayer N 21.05.2025 / 16:19:16 |
23.90 | 2.09% | 0.49 | 23.90 | 23.91 | 1'292'842 | |
|
BBVA Rg 21.05.2025 / 16:19:07 |
13.770 | 0.16% | 0.02 | 13.765 | 13.775 | 2'419'158 | |
|
Bca Mediolanum N 21.05.2025 / 16:18:55 |
15.230 | 1.50% | 0.23 | 15.230 | 15.240 | 836'946 | |
|
Bca Pop. Sondrio N 21.05.2025 / 16:18:47 |
11.790 | 1.03% | 0.12 | 11.790 | 11.800 | 90'835 | |
|
BCP R 21.05.2025 / 16:18:17 |
0.6417 | 0.72% | 0.00 | 0.6414 | 0.6420 | 15'503'636 | |
|
Beazley Rg 21.05.2025 / 16:19:14 |
9.245 | 0.54% | 0.05 | 9.245 | 9.255 | 129'127 | |
|
Beiersdorf I 21.05.2025 / 16:19:04 |
121.70 | 0.41% | 0.50 | 121.70 | 121.75 | 134'208 | |
|
Berkeley Grp Hld Rg 21.05.2025 / 16:18:30 |
42.25 | -0.68% | -0.29 | 42.24 | 42.28 | 55'560 | |
|
Besi Br Rg 21.05.2025 / 16:19:08 |
109.15 | 1.23% | 1.33 | 109.10 | 109.20 | 74'245 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BAWAG Group I 21.05.2025 / 16:18:56 |
108.75 | 32.75% | 121.76% | 4.87% | 19.37% | 12.00% | 79.83% | 133.39% |
|
Tele2 -B- 21.05.2025 / 16:19:16 |
144.90 | 32.48% | 67.01% | 8.09% | 6.11% | 13.29% | 42.76% | 12.16% |
|
voestalpine I 21.05.2025 / 16:15:34 |
23.90 | 32.20% | -15.49% | -1.24% | 7.13% | 4.55% | -9.74% | -9.48% |
|
Credit Agricole 21.05.2025 / 16:19:09 |
17.695 | 31.94% | 37.33% | 2.19% | 5.89% | 11.08% | 12.60% | 69.81% |
|
ELIA GROUP 21.05.2025 / 16:14:10 |
93.05 | 31.60% | -13.28% | 4.93% | 6.95% | 54.68% | -1.73% | -34.24% |
|
Kongsberg Gruppe Rg 21.05.2025 / 16:19:14 |
1'742.50 | 31.45% | 261.95% | 7.59% | 15.47% | 27.56% | 96.89% | 394.86% |
|
Fresenius I 21.05.2025 / 16:19:04 |
43.71 | 31.26% | 55.64% | 4.64% | 10.91% | 12.25% | 58.17% | 36.20% |
|
BNP Paribas A 21.05.2025 / 16:19:05 |
78.36 | 31.11% | 24.36% | -1.83% | 5.89% | 7.70% | 16.01% | 44.93% |
|
Bca Mediolanum N 21.05.2025 / 16:18:55 |
15.230 | 30.99% | 76.00% | 4.07% | 20.11% | 10.28% | 42.34% | 109.98% |
|
CTT Rg 21.05.2025 / 16:11:22 |
7.170 | 30.80% | 102.01% | 9.63% | -1.04% | 3.09% | 62.95% | 93.15% |
|
Origin Enterpris Rg 21.05.2025 / 15:57:09 |
3.688 | 30.80% | 4.49% | 2.43% | 15.69% | 23.53% | 20.51% | -17.58% |
|
Italgas Rg 21.05.2025 / 16:19:07 |
7.078 | 30.75% | 35.85% | -0.32% | 1.11% | 14.52% | 43.62% | 10.79% |
|
Endesa Br 21.05.2025 / 16:19:07 |
27.21 | 30.17% | 46.39% | 6.00% | 7.98% | 23.26% | 46.76% | 31.30% |
|
NN Group Rg 21.05.2025 / 16:16:11 |
54.98 | 30.13% | 53.57% | -0.18% | 5.45% | 12.62% | 20.81% | 21.65% |
|
Aviva Rg 21.05.2025 / 16:17:55 |
6.088 | 29.59% | 39.74% | 6.66% | 12.87% | 15.61% | 22.67% | 47.75% |
|
Gjensidige Forsi Rg 21.05.2025 / 16:19:16 |
263.00 | 29.51% | 38.56% | 5.12% | 6.65% | 14.25% | 42.93% | 29.90% |
|
Vinci 21.05.2025 / 16:18:56 |
129.33 | 29.14% | 13.39% | 4.29% | 8.47% | 16.51% | 12.29% | 41.49% |
|
OMV I 21.05.2025 / 16:19:17 |
47.12 | 28.68% | 20.87% | -0.74% | 7.12% | 10.45% | 1.16% | -4.06% |
|
Deutsche Boerse N 21.05.2025 / 16:18:58 |
287.80 | 28.26% | 53.31% | 2.09% | 2.93% | 14.18% | 55.99% | 75.92% |
|
NatWest Grp Rg 21.05.2025 / 16:18:45 |
5.215 | 28.19% | 135.47% | 5.95% | 9.77% | 11.50% | 66.51% | 0.00% |
|
Nemetschek I 21.05.2025 / 16:18:46 |
118.85 | 27.95% | 52.56% | -1.12% | 8.39% | 0.85% | 29.47% | 85.35% |
|
ISS Rg 21.05.2025 / 16:18:45 |
173.05 | 27.94% | 30.67% | 5.29% | 8.16% | 6.56% | 34.93% | 31.27% |
|
Sonae Rg 21.05.2025 / 16:16:23 |
1.168 | 27.92% | 29.54% | 6.09% | 10.92% | 20.41% | 24.26% | 16.14% |
|
Andritz I 21.05.2025 / 16:19:00 |
62.48 | 27.88% | 10.49% | -1.15% | 12.16% | 8.65% | 13.23% | 50.12% |
|
Banco BPM Rg 21.05.2025 / 16:19:14 |
10.068 | 27.58% | 108.60% | -2.16% | 7.42% | 4.98% | 54.13% | 234.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 21.05.2025 / 16:16:25 |
5.693 | 1.47% |
5.735 14:15 |
5.510 09:51 |
12.150 21.02.25 |
4.6 30.04.25 |
1'696'914 |
|
Aviva Rg 21.05.2025 / 16:17:55 |
6.088 | 0.43% |
6.088 16:17 |
6.012 09:00 |
6.088 21.05.25 |
4.644 08.01.25 |
654'151 |
|
AXA 21.05.2025 / 16:19:15 |
41.84 | 0.40% |
41.85 16:02 |
41.45 11:32 |
42.60 02.05.25 |
33.17 13.01.25 |
1'006'942 |
|
Azelis Group 21.05.2025 / 16:17:58 |
14.960 | 0.67% |
15.020 14:21 |
14.780 09:01 |
20.98 17.02.25 |
12.87 24.04.25 |
93'594 |
|
BAE Systems Rg 21.05.2025 / 16:18:58 |
18.300 | 2.18% |
18.393 15:13 |
18.078 09:00 |
18.393 21.05.25 |
11.275 06.01.25 |
1'242'522 |
|
Bakkafrost Rg 21.05.2025 / 16:19:12 |
488.00 | -2.50% |
495.00 09:07 |
483.00 09:00 |
657.00 30.01.25 |
452.8 07.04.25 |
39'414 |
|
Banca Generali N 21.05.2025 / 16:19:03 |
53.73 | 0.09% |
54.28 09:00 |
53.50 12:13 |
57.65 12.05.25 |
41.92 07.04.25 |
87'927 |
|
Banca MPS Rg 21.05.2025 / 16:19:17 |
7.338 | -0.72% |
7.499 09:22 |
7.330 15:47 |
8.420 14.05.25 |
5.551 07.04.25 |
2'827'356 |
|
Banco BPM Rg 21.05.2025 / 16:19:14 |
10.068 | 1.12% |
10.150 09:20 |
10.025 15:50 |
10.525 13.05.25 |
7.398 07.04.25 |
1'796'910 |
|
Banco Sabadell Br 21.05.2025 / 16:18:57 |
2.793 | -0.96% |
2.845 09:16 |
2.757 12:38 |
2.845 21.05.25 |
1.795 02.01.25 |
5'363'595 |
|
Banco Santander Rg 21.05.2025 / 16:19:09 |
7.069 | 0.99% |
7.150 10:31 |
7.013 12:29 |
7.150 21.05.25 |
4.256 02.01.25 |
9'406'289 |
|
Bankinter Br 21.05.2025 / 16:18:19 |
11.770 | 1.47% |
11.850 10:12 |
11.695 09:00 |
11.850 21.05.25 |
7.324 02.01.25 |
1'051'166 |
|
Barclays Rg 21.05.2025 / 16:19:16 |
3.299 | 0.17% |
3.310 09:04 |
3.271 12:28 |
3.310 21.05.25 |
2.239 07.04.25 |
2'503'187 |
|
Barratt Redrow Rg 21.05.2025 / 16:18:34 |
4.688 | -1.26% |
4.696 09:00 |
4.599 09:19 |
4.819 06.05.25 |
3.871 07.04.25 |
412'653 |
|
BASF N 21.05.2025 / 16:19:03 |
43.10 | -0.31% |
43.23 09:00 |
42.48 12:23 |
55.06 06.03.25 |
37.44 07.04.25 |
785'835 |
|
BAWAG Group I 21.05.2025 / 16:18:56 |
108.75 | 1.83% |
108.85 16:16 |
106.90 09:04 |
108.85 21.05.25 |
77.35 07.04.25 |
33'035 |
|
Bayer N 21.05.2025 / 16:19:16 |
23.90 | 2.09% |
24.09 11:37 |
23.41 09:02 |
26.94 13.05.25 |
18.39 07.04.25 |
1'292'842 |
|
BBVA Rg 21.05.2025 / 16:19:07 |
13.770 | 0.16% |
13.895 09:15 |
13.645 12:29 |
13.895 21.05.25 |
8.966 02.01.25 |
2'419'158 |
|
Bca Mediolanum N 21.05.2025 / 16:18:55 |
15.230 | 1.50% |
15.255 16:06 |
15.000 09:00 |
15.510 26.03.25 |
11.26 02.01.25 |
836'946 |
|
Bca Pop. Sondrio N 21.05.2025 / 16:18:47 |
11.790 | 1.03% |
11.880 09:19 |
11.698 12:28 |
12.195 12.05.25 |
7.855 02.01.25 |
90'835 |
|
BCP R 21.05.2025 / 16:18:17 |
0.6417 | 0.72% |
0.6486 09:10 |
0.6356 12:28 |
0.6486 21.05.25 |
0.4418 07.04.25 |
15'503'636 |
|
Beazley Rg 21.05.2025 / 16:19:14 |
9.245 | 0.54% |
9.290 09:59 |
9.180 09:02 |
9.440 01.04.25 |
7.68 13.01.25 |
129'127 |
|
Beiersdorf I 21.05.2025 / 16:19:04 |
121.70 | 0.41% |
121.95 09:42 |
120.65 13:41 |
137.70 05.03.25 |
110.95 09.04.25 |
134'208 |
|
Berkeley Grp Hld Rg 21.05.2025 / 16:18:30 |
42.25 | -0.68% |
42.44 09:01 |
41.98 09:19 |
43.42 06.05.25 |
34.65 14.01.25 |
55'560 |
|
Besi Br Rg 21.05.2025 / 16:19:08 |
109.15 | 1.23% |
109.48 14:20 |
107.65 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
74'245 |