×
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
- 16.09.2025 - 17:30:04
- 55.99
- -1.13%
- -0.64
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 16.09.2025 / 17:28:00 |
13.240 | -2.58% | -0.35 | 13.225 | 13.225 | 485'523 | |
|
BMW I 16.09.2025 / 17:30:00 |
82.86 | -0.92% | -0.77 | 83.12 | 83.12 | 580'339 | |
|
BNP Paribas A 16.09.2025 / 17:30:00 |
78.99 | -1.75% | -1.41 | 79.17 | 79.17 | 742'064 | |
|
Boliden Rg 16.09.2025 / 17:25:00 |
341.20 | -0.52% | -1.80 | 340.40 | 340.40 | 589'982 | |
|
Bouygues 16.09.2025 / 17:30:00 |
37.24 | -2.55% | -0.98 | 37.38 | 37.38 | 234'775 | |
|
BP Rg 16.09.2025 / 17:30:00 |
4.207 | 0.65% | 0.03 | 4.206 | 4.209 | 4'174'099 | |
|
BPER Banca N 16.09.2025 / 17:30:00 |
9.343 | -1.51% | -0.14 | 9.360 | 9.360 | 6'874'065 | |
|
Brenntag N 16.09.2025 / 17:30:00 |
50.30 | -0.65% | -0.33 | 50.32 | 50.32 | 201'156 | |
|
Brit Amer Tobacc Rg 16.09.2025 / 17:30:00 |
40.90 | -1.03% | -0.43 | 40.87 | 40.92 | 226'258 | |
|
Brit Land Co REI Rg 16.09.2025 / 17:30:00 |
3.354 | -0.77% | -0.03 | 3.348 | 3.366 | 765'594 | |
|
BrunelloCucinelli N 16.09.2025 / 17:30:00 |
101.98 | -0.80% | -0.83 | 101.90 | 101.90 | 109'610 | |
|
BT Group Rg 16.09.2025 / 17:30:00 |
1.989 | -1.14% | -0.02 | 1.989 | 1.990 | 4'409'569 | |
|
Bunzl Rg 16.09.2025 / 17:30:00 |
24.69 | -0.04% | -0.01 | 24.62 | 24.72 | 198'599 | |
|
Burberry Group Rg 16.09.2025 / 17:30:00 |
10.685 | -0.14% | -0.02 | 10.480 | 10.725 | 887'093 | |
|
Bureau Veritas 16.09.2025 / 17:30:00 |
25.89 | -2.27% | -0.60 | 26.00 | 26.00 | 1'808'441 | |
|
Buzzi N 16.09.2025 / 17:30:00 |
48.22 | -0.50% | -0.24 | 48.20 | 48.20 | 240'690 | |
|
CA Imm Anlagen I 16.09.2025 / 17:30:00 |
22.32 | -1.63% | -0.37 | 22.20 | 22.34 | 48'247 | |
|
Cairn Homes Rg 16.09.2025 / 17:28:00 |
1.990 | -2.93% | -0.06 | 1.980 | 1.994 | 159'742 | |
|
Caixabank 16.09.2025 / 17:30:00 |
8.669 | -2.33% | -0.21 | 8.632 | 8.668 | 3'197'568 | |
|
Capgemini 16.09.2025 / 17:30:00 |
123.20 | 1.69% | 2.05 | 123.05 | 123.05 | 528'539 | |
|
Carlsberg -B- 16.09.2025 / 16:55:00 |
762.80 | -1.09% | -8.40 | 760.60 | 760.60 | 126'247 | |
|
Cellnex Telecom Br 16.09.2025 / 17:30:00 |
29.30 | -3.14% | -0.95 | 29.29 | 29.31 | 760'454 | |
|
Centrica Rg 16.09.2025 / 17:30:00 |
1.633 | -1.92% | -0.03 | 1.632 | 1.634 | 3'202'971 | |
|
Cie Automotive Br 16.09.2025 / 17:30:00 |
26.40 | -1.49% | -0.40 | 26.30 | 26.45 | 35'265 | |
|
Coca-Cola HBC N 16.09.2025 / 17:30:00 |
36.02 | -2.44% | -0.90 | 36.00 | 36.08 | 66'757 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresenius I 16.09.2025 / 17:30:00 |
47.11 | 39.83% | 65.80% | -0.30% | 0.75% | 11.50% | 36.93% | 83.65% |
|
Origin Enterpris Rg 16.09.2025 / 17:28:00 |
3.863 | 39.76% | 11.65% | 0.32% | 3.14% | 5.25% | 15.64% | 7.00% |
|
BT Group Rg 16.09.2025 / 17:30:00 |
1.989 | 39.55% | 62.91% | -2.04% | -5.78% | 3.43% | 34.71% | 42.80% |
|
Neste Rg 16.09.2025 / 17:25:00 |
17.255 | 39.13% | -47.84% | 2.77% | 16.39% | 50.30% | 5.83% | -62.27% |
|
Erste Group Bk I 16.09.2025 / 17:30:00 |
80.70 | 39.11% | 125.36% | -3.81% | -8.19% | 11.62% | 69.59% | 209.18% |
|
Smiths Group Rg 16.09.2025 / 17:30:00 |
23.51 | 38.03% | 33.81% | -0.68% | 0.69% | 5.95% | 29.71% | 55.72% |
|
Jyske Bank Rg 16.09.2025 / 16:55:00 |
702.00 | 37.84% | 45.56% | 1.08% | 0.43% | 11.78% | 33.14% | 60.03% |
|
CTT Rg 16.09.2025 / 17:28:12 |
7.420 | 37.66% | 112.61% | 2.20% | -5.12% | 1.71% | 64.43% | 130.43% |
|
KBC Gr 16.09.2025 / 17:30:00 |
100.75 | 37.24% | 74.22% | -1.03% | -2.99% | 16.77% | 42.02% | 85.33% |
|
Dalata Hotel Rg 16.09.2025 / 17:28:00 |
6.410 | 37.04% | 38.23% | 0.79% | 0.31% | -0.62% | 55.77% | 94.82% |
|
Metso Rg 16.09.2025 / 17:25:00 |
12.210 | 36.67% | 34.13% | 3.65% | 8.75% | 15.11% | 39.64% | 51.89% |
|
Safran 16.09.2025 / 17:30:00 |
283.70 | 36.40% | 80.70% | 1.19% | -2.78% | 7.60% | 40.00% | 183.39% |
|
Buzzi N 16.09.2025 / 17:30:00 |
48.22 | 36.35% | 75.39% | 5.47% | 8.12% | 1.64% | 37.14% | 207.10% |
|
Coca-Cola HBC N 16.09.2025 / 17:30:00 |
36.02 | 35.44% | 60.38% | -3.77% | -8.18% | -6.39% | 28.83% | 90.55% |
|
BNP Paribas A 16.09.2025 / 17:30:00 |
78.99 | 35.42% | 28.46% | 1.43% | -4.65% | 4.80% | 22.54% | 59.65% |
|
Grupo Catalana O Br 16.09.2025 / 17:30:00 |
48.75 | 35.27% | 57.42% | -0.31% | -0.36% | -0.71% | 23.73% | 68.28% |
|
ELIA GROUP 16.09.2025 / 17:30:00 |
95.15 | 34.78% | -11.18% | 0.85% | -2.31% | -0.68% | -4.89% | -26.50% |
|
Telenor Rg 16.09.2025 / 16:20:00 |
168.50 | 34.25% | 46.23% | -0.21% | 1.97% | 8.64% | 24.72% | 61.46% |
|
Alm. Brand Rg 16.09.2025 / 16:55:00 |
18.430 | 34.21% | 58.17% | 0.55% | 0.49% | 11.16% | 46.33% | 70.15% |
|
Cofinimmo 16.09.2025 / 17:30:00 |
74.13 | 34.14% | 4.83% | -0.20% | -2.18% | -4.97% | 12.23% | -21.29% |
|
Mandatum Rg 16.09.2025 / 17:25:00 |
5.888 | 33.88% | 47.47% | -0.57% | -0.61% | 8.10% | 38.75% | 0.00% |
|
NatWest Grp Rg 16.09.2025 / 17:30:00 |
5.253 | 33.67% | 145.52% | 0.52% | -4.28% | 3.32% | 53.91% | 0.00% |
|
Bouygues 16.09.2025 / 17:30:00 |
37.24 | 33.00% | 12.09% | 0.96% | -4.87% | -0.60% | 15.14% | 26.19% |
|
Eiffage 16.09.2025 / 17:30:00 |
110.53 | 32.55% | 16.16% | 1.05% | -12.12% | -3.87% | 18.69% | 23.52% |
|
ArcelorMittal Rg 16.09.2025 / 17:30:00 |
29.39 | 32.33% | 15.25% | 1.55% | -1.71% | 10.28% | 40.09% | 34.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 16.09.2025 / 17:28:00 |
13.240 | -2.58% |
13.558 09:00 |
13.235 17:27 |
13.695 11.09.25 |
8.339 02.01.25 |
485'523 |
|
BMW I 16.09.2025 / 17:30:00 |
82.86 | -0.92% |
84.10 09:07 |
82.84 17:19 |
91.71 22.08.25 |
62.96 09.04.25 |
580'339 |
|
BNP Paribas A 16.09.2025 / 17:30:00 |
78.99 | -1.75% |
80.76 10:34 |
78.83 17:18 |
84.69 15.08.25 |
57.91 02.01.25 |
742'064 |
|
Boliden Rg 16.09.2025 / 17:25:00 |
341.20 | -0.52% |
346.70 11:15 |
340.10 16:06 |
392.90 14.02.25 |
259.4 07.04.25 |
589'982 |
|
Bouygues 16.09.2025 / 17:30:00 |
37.24 | -2.55% |
38.25 09:00 |
37.22 17:28 |
39.73 23.05.25 |
28.31 13.01.25 |
234'775 |
|
BP Rg 16.09.2025 / 17:30:00 |
4.207 | 0.65% |
4.210 17:17 |
4.158 11:50 |
4.712 12.02.25 |
3.294 09.04.25 |
4'174'099 |
|
BPER Banca N 16.09.2025 / 17:30:00 |
9.343 | -1.51% |
9.508 09:00 |
9.311 16:03 |
9.559 15.09.25 |
5.314 07.04.25 |
6'874'065 |
|
Brenntag N 16.09.2025 / 17:30:00 |
50.30 | -0.65% |
50.84 10:16 |
50.20 17:15 |
68.72 06.03.25 |
49.71 11.09.25 |
201'156 |
|
Brit Amer Tobacc Rg 16.09.2025 / 17:30:00 |
40.90 | -1.03% |
41.17 09:00 |
40.72 15:05 |
44.00 21.08.25 |
28.38 15.01.25 |
226'258 |
|
Brit Land Co REI Rg 16.09.2025 / 17:30:00 |
3.354 | -0.77% |
3.448 10:31 |
3.354 15:52 |
4.134 20.05.25 |
3.186 03.09.25 |
765'594 |
|
BrunelloCucinelli N 16.09.2025 / 17:30:00 |
101.98 | -0.80% |
104.45 12:47 |
101.65 16:13 |
133.30 14.02.25 |
88.22 07.04.25 |
109'610 |
|
BT Group Rg 16.09.2025 / 17:30:00 |
1.989 | -1.14% |
2.015 09:00 |
1.986 17:16 |
2.236 25.07.25 |
1.373 13.01.25 |
4'409'569 |
|
Bunzl Rg 16.09.2025 / 17:30:00 |
24.69 | -0.04% |
24.78 16:00 |
24.46 09:02 |
34.86 13.02.25 |
22.1 18.06.25 |
198'599 |
|
Burberry Group Rg 16.09.2025 / 17:30:00 |
10.685 | -0.14% |
10.945 10:05 |
10.685 17:29 |
13.905 29.07.25 |
5.974 07.04.25 |
887'093 |
|
Bureau Veritas 16.09.2025 / 17:30:00 |
25.89 | -2.27% |
26.26 12:41 |
25.74 09:05 |
31.54 15.01.25 |
24.22 07.04.25 |
1'808'441 |
|
Buzzi N 16.09.2025 / 17:30:00 |
48.22 | -0.50% |
48.97 14:34 |
48.11 16:54 |
54.45 19.03.25 |
35.34 14.01.25 |
240'690 |
|
CA Imm Anlagen I 16.09.2025 / 17:30:00 |
22.32 | -1.63% |
22.68 09:59 |
22.24 17:24 |
24.88 30.05.25 |
20.22 09.04.25 |
48'247 |
|
Cairn Homes Rg 16.09.2025 / 17:28:00 |
1.990 | -2.93% |
2.060 09:16 |
1.986 17:24 |
2.355 02.01.25 |
1.728 09.04.25 |
159'742 |
|
Caixabank 16.09.2025 / 17:30:00 |
8.669 | -2.33% |
8.884 09:00 |
8.666 17:18 |
8.895 15.09.25 |
5.022 02.01.25 |
3'197'568 |
|
Capgemini 16.09.2025 / 17:30:00 |
123.20 | 1.69% |
124.70 10:55 |
122.00 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
528'539 |
|
Carlsberg -B- 16.09.2025 / 16:55:00 |
762.80 | -1.09% |
769.80 09:48 |
760.80 12:05 |
958.80 04.06.25 |
663.2 13.01.25 |
126'247 |
|
Cellnex Telecom Br 16.09.2025 / 17:30:00 |
29.30 | -3.14% |
30.20 09:00 |
29.27 17:14 |
35.95 02.05.25 |
28.38 08.01.25 |
760'454 |
|
Centrica Rg 16.09.2025 / 17:30:00 |
1.633 | -1.92% |
1.684 09:06 |
1.622 16:50 |
1.696 06.08.25 |
1.319 10.01.25 |
3'202'971 |
|
Cie Automotive Br 16.09.2025 / 17:30:00 |
26.40 | -1.49% |
26.75 09:02 |
26.40 17:17 |
27.40 09.09.25 |
20.25 07.04.25 |
35'265 |
|
Coca-Cola HBC N 16.09.2025 / 17:30:00 |
36.02 | -2.44% |
36.78 09:01 |
35.98 17:29 |
40.94 27.05.25 |
26.92 15.01.25 |
66'757 |