×
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
- 14.05.2025 - 13:59:26
- 55.31
- -0.02%
- -0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 14.05.2025 / 13:21:56 |
118.05 | 0.30% | 0.35 | 118.00 | 118.10 | 16'784 | |
|
Bk of IE Grp Rg 14.05.2025 / 13:44:21 |
11.615 | 0.96% | 0.11 | 11.610 | 11.620 | 469'787 | |
|
BMW I 14.05.2025 / 13:44:19 |
82.90 | -0.93% | -0.78 | 82.90 | 82.94 | 330'573 | |
|
BNP Paribas A 14.05.2025 / 13:43:58 |
79.11 | 0.15% | 0.12 | 79.11 | 79.12 | 367'314 | |
|
Boliden Rg 14.05.2025 / 13:43:28 |
315.30 | 0.35% | 1.10 | 315.30 | 315.50 | 498'709 | |
|
Bouygues 14.05.2025 / 13:44:23 |
38.57 | 3.54% | 1.32 | 38.55 | 38.57 | 473'932 | |
|
BP Rg 14.05.2025 / 13:43:48 |
3.815 | -0.42% | -0.02 | 3.814 | 3.815 | 1'472'605 | |
|
BPER Banca N 14.05.2025 / 13:44:02 |
7.926 | -0.10% | -0.01 | 7.924 | 7.928 | 1'620'827 | |
|
Brenntag N 14.05.2025 / 13:44:09 |
60.27 | -3.57% | -2.23 | 60.24 | 60.30 | 217'561 | |
|
Brit Amer Tobacc Rg 14.05.2025 / 13:44:11 |
30.31 | 0.10% | 0.03 | 30.30 | 30.31 | 727'162 | |
|
Brit Land Co REI Rg 14.05.2025 / 13:41:12 |
3.988 | 1.01% | 0.04 | 3.986 | 3.990 | 169'669 | |
|
BrunelloCucinelli N 14.05.2025 / 13:44:25 |
109.33 | 0.16% | 0.18 | 109.25 | 109.35 | 28'012 | |
|
BT Group Rg 14.05.2025 / 13:43:50 |
1.627 | 0.71% | 0.01 | 1.626 | 1.627 | 2'369'408 | |
|
Bunzl Rg 14.05.2025 / 13:42:44 |
25.07 | -0.87% | -0.22 | 25.06 | 25.08 | 74'769 | |
|
Burberry Group Rg 14.05.2025 / 13:44:27 |
9.528 | 15.32% | 1.27 | 9.520 | 9.528 | 1'081'919 | |
|
Bureau Veritas 14.05.2025 / 13:41:01 |
29.54 | 0.20% | 0.06 | 29.54 | 29.56 | 288'053 | |
|
Buzzi N 14.05.2025 / 13:44:24 |
48.63 | -0.33% | -0.16 | 48.62 | 48.64 | 275'916 | |
|
CA Imm Anlagen I 14.05.2025 / 13:32:13 |
22.76 | 0.49% | 0.11 | 22.66 | 22.78 | 8'171 | |
|
Cairn Homes Rg 14.05.2025 / 13:35:58 |
2.080 | -2.35% | -0.05 | 2.070 | 2.080 | 140'252 | |
|
Caixabank 14.05.2025 / 13:43:00 |
7.374 | 0.03% | 0.00 | 7.372 | 7.374 | 1'483'161 | |
|
Capgemini 14.05.2025 / 13:42:50 |
154.25 | -1.03% | -1.60 | 154.25 | 154.30 | 67'903 | |
|
Carlsberg -B- 14.05.2025 / 13:43:48 |
911.60 | 0.24% | 2.20 | 911.40 | 911.80 | 33'869 | |
|
Cellnex Telecom Br 14.05.2025 / 13:43:52 |
32.63 | 0.06% | 0.02 | 32.62 | 32.64 | 354'815 | |
|
Centrica Rg 14.05.2025 / 13:44:07 |
1.463 | 0.03% | 0.00 | 1.462 | 1.463 | 1'388'614 | |
|
Cie Automotive Br 14.05.2025 / 13:36:17 |
24.10 | 0.21% | 0.05 | 24.10 | 24.15 | 9'451 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ELIA GROUP 14.05.2025 / 13:43:45 |
88.45 | 25.86% | -17.05% | -8.63% | 0.63% | 45.89% | -9.96% | -34.21% |
|
Admiral Group Rg 14.05.2025 / 13:42:13 |
33.20 | 25.57% | 22.96% | -1.07% | 2.03% | 17.73% | 23.79% | 47.77% |
|
Lifco Rg-B 14.05.2025 / 13:39:48 |
398.20 | 25.45% | 62.04% | 4.79% | 13.71% | 2.63% | 41.81% | 0.00% |
|
Deutsche Boerse N 14.05.2025 / 13:44:19 |
281.35 | 25.36% | 49.85% | -3.40% | 4.38% | 13.58% | 56.22% | 71.48% |
|
Kongsberg Gruppe Rg 14.05.2025 / 13:44:26 |
1'632.50 | 25.36% | 245.19% | -4.10% | 2.06% | 28.59% | 92.51% | 373.34% |
|
Banca Generali N 14.05.2025 / 13:44:27 |
56.23 | 24.78% | 66.33% | 0.85% | 18.67% | 8.86% | 39.62% | 75.60% |
|
ISS Rg 14.05.2025 / 13:40:48 |
165.00 | 24.49% | 27.14% | 0.24% | 5.50% | 13.25% | 27.76% | 29.07% |
|
ASR Rg 14.05.2025 / 13:44:17 |
56.68 | 24.45% | 33.38% | 0.11% | 7.21% | 15.25% | 17.63% | 29.69% |
|
Kingfisher Rg 14.05.2025 / 13:44:28 |
3.165 | 24.38% | 26.27% | 8.10% | 18.58% | 29.29% | 17.79% | 21.20% |
|
Gjensidige Forsi Rg 14.05.2025 / 13:44:28 |
251.00 | 24.13% | 32.80% | -0.83% | 2.03% | 10.87% | 36.47% | 24.50% |
|
Nordic Semicondu Rg 14.05.2025 / 13:40:39 |
125.00 | 23.21% | -1.67% | 8.70% | 15.31% | -16.05% | -6.23% | -29.13% |
|
Aviva Rg 14.05.2025 / 13:43:16 |
5.734 | 23.13% | 32.78% | -1.29% | 9.30% | 15.47% | 16.50% | 7.53% |
|
CTT Rg 14.05.2025 / 13:40:13 |
6.605 | 23.01% | 89.97% | -14.77% | -7.49% | -2.00% | 52.54% | 79.19% |
|
Vinci 14.05.2025 / 13:44:21 |
124.10 | 22.97% | 7.97% | -1.00% | 3.35% | 14.54% | 6.43% | 32.41% |
|
Ibersol Rg 14.05.2025 / 13:41:23 |
9.180 | 22.83% | 40.67% | -2.03% | 5.50% | 9.16% | 24.39% | 63.70% |
|
ING Group Rg 14.05.2025 / 13:43:57 |
18.660 | 22.65% | 37.57% | 5.02% | 12.72% | 13.75% | 15.33% | 99.74% |
|
Valmet Corporat Rg 14.05.2025 / 13:37:13 |
28.87 | 22.54% | 9.73% | 7.44% | 23.27% | 4.34% | 13.11% | 10.62% |
|
Banca MPS Rg 14.05.2025 / 13:43:52 |
8.281 | 22.43% | 170.82% | 10.31% | 25.59% | 32.14% | 65.62% | -43.26% |
|
Danske Bank Rg 14.05.2025 / 13:43:49 |
247.70 | 22.17% | 37.47% | 1.89% | 15.24% | 4.38% | 28.75% | 136.53% |
|
NatWest Grp Rg 14.05.2025 / 13:44:25 |
4.931 | 22.14% | 124.36% | 3.70% | 7.31% | 12.53% | 51.26% | 0.00% |
|
AB InBev 14.05.2025 / 13:44:24 |
59.28 | 22.11% | 0.68% | 2.92% | 3.06% | 17.34% | -2.92% | 9.99% |
|
Heineken Holding Br 14.05.2025 / 13:42:28 |
69.53 | 21.78% | -8.22% | 0.00% | 2.85% | 1.79% | -10.98% | -5.19% |
|
AIB Grp Rg 14.05.2025 / 13:42:15 |
6.515 | 21.76% | 67.35% | 5.00% | 14.40% | 5.59% | 30.04% | 194.20% |
|
Altri Rg 14.05.2025 / 13:41:25 |
6.507 | 21.47% | 40.54% | 4.85% | 5.14% | 6.67% | 15.89% | 47.89% |
|
Endesa Br 14.05.2025 / 13:40:06 |
25.46 | 21.25% | 36.35% | -4.21% | -0.02% | 18.58% | 39.81% | 27.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 14.05.2025 / 13:21:56 |
118.05 | 0.30% |
118.70 09:32 |
117.40 09:08 |
120.00 07.03.25 |
101.7 03.01.25 |
16'784 |
|
Bk of IE Grp Rg 14.05.2025 / 13:44:21 |
11.615 | 0.96% |
11.765 10:00 |
11.475 09:05 |
12.625 07.03.25 |
8.339 02.01.25 |
469'787 |
|
BMW I 14.05.2025 / 13:44:19 |
82.90 | -0.93% |
83.95 09:00 |
82.20 11:14 |
88.26 11.03.25 |
62.96 09.04.25 |
330'573 |
|
BNP Paribas A 14.05.2025 / 13:43:58 |
79.11 | 0.15% |
79.75 09:59 |
78.75 11:13 |
81.93 26.03.25 |
57.91 02.01.25 |
367'314 |
|
Boliden Rg 14.05.2025 / 13:43:28 |
315.30 | 0.35% |
317.70 10:46 |
311.00 09:39 |
392.90 14.02.25 |
259.4 07.04.25 |
498'709 |
|
Bouygues 14.05.2025 / 13:44:23 |
38.57 | 3.54% |
39.50 12:52 |
37.05 09:07 |
39.50 14.05.25 |
28.31 13.01.25 |
473'932 |
|
BP Rg 14.05.2025 / 13:43:48 |
3.815 | -0.42% |
3.853 09:08 |
3.790 11:03 |
4.712 12.02.25 |
3.294 09.04.25 |
1'472'605 |
|
BPER Banca N 14.05.2025 / 13:44:02 |
7.926 | -0.10% |
8.010 10:09 |
7.924 12:07 |
8.040 12.05.25 |
5.314 07.04.25 |
1'620'827 |
|
Brenntag N 14.05.2025 / 13:44:09 |
60.27 | -3.57% |
60.83 09:03 |
59.36 09:46 |
68.72 06.03.25 |
51.72 07.04.25 |
217'561 |
|
Brit Amer Tobacc Rg 14.05.2025 / 13:44:11 |
30.31 | 0.10% |
30.71 10:14 |
30.23 13:22 |
34.16 11.02.25 |
28.38 15.01.25 |
727'162 |
|
Brit Land Co REI Rg 14.05.2025 / 13:41:12 |
3.988 | 1.01% |
3.993 13:19 |
3.934 09:02 |
4.055 06.05.25 |
3.282 09.04.25 |
169'669 |
|
BrunelloCucinelli N 14.05.2025 / 13:44:25 |
109.33 | 0.16% |
109.70 09:00 |
107.15 09:40 |
133.30 14.02.25 |
88.22 07.04.25 |
28'012 |
|
BT Group Rg 14.05.2025 / 13:43:50 |
1.627 | 0.71% |
1.629 13:15 |
1.602 09:01 |
1.745 02.05.25 |
1.373 13.01.25 |
2'369'408 |
|
Bunzl Rg 14.05.2025 / 13:42:44 |
25.07 | -0.87% |
25.30 09:11 |
24.96 11:11 |
34.86 13.02.25 |
22.18 16.04.25 |
74'769 |
|
Burberry Group Rg 14.05.2025 / 13:44:27 |
9.528 | 15.32% |
9.602 12:43 |
8.736 09:06 |
12.545 06.02.25 |
5.974 07.04.25 |
1'081'919 |
|
Bureau Veritas 14.05.2025 / 13:41:01 |
29.54 | 0.20% |
29.56 11:54 |
29.36 09:01 |
31.54 15.01.25 |
24.22 07.04.25 |
288'053 |
|
Buzzi N 14.05.2025 / 13:44:24 |
48.63 | -0.33% |
48.96 09:00 |
47.80 09:17 |
54.45 19.03.25 |
35.34 14.01.25 |
275'916 |
|
CA Imm Anlagen I 14.05.2025 / 13:32:13 |
22.76 | 0.49% |
22.90 09:28 |
22.54 10:35 |
24.72 22.04.25 |
20.22 09.04.25 |
8'171 |
|
Cairn Homes Rg 14.05.2025 / 13:35:58 |
2.080 | -2.35% |
2.120 09:17 |
2.065 11:09 |
2.355 02.01.25 |
1.728 09.04.25 |
140'252 |
|
Caixabank 14.05.2025 / 13:43:00 |
7.374 | 0.03% |
7.446 10:00 |
7.362 12:27 |
7.534 19.03.25 |
5.022 02.01.25 |
1'483'161 |
|
Capgemini 14.05.2025 / 13:42:50 |
154.25 | -1.03% |
156.55 09:13 |
153.15 11:14 |
186.65 14.02.25 |
112.3 07.04.25 |
67'903 |
|
Carlsberg -B- 14.05.2025 / 13:43:48 |
911.60 | 0.24% |
914.20 11:55 |
907.60 09:08 |
934.20 14.03.25 |
663.2 13.01.25 |
33'869 |
|
Cellnex Telecom Br 14.05.2025 / 13:43:52 |
32.63 | 0.06% |
32.93 09:24 |
32.38 09:02 |
35.95 02.05.25 |
28.38 08.01.25 |
354'815 |
|
Centrica Rg 14.05.2025 / 13:44:07 |
1.463 | 0.03% |
1.471 09:11 |
1.457 09:01 |
1.614 30.04.25 |
1.319 10.01.25 |
1'388'614 |
|
Cie Automotive Br 14.05.2025 / 13:36:17 |
24.10 | 0.21% |
24.10 13:30 |
23.90 10:24 |
26.25 27.01.25 |
20.25 07.04.25 |
9'451 |