×
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 - 15:00:06
- 56.15
- -0.18%
- -0.10
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 21.05.2025 / 14:43:47 |
118.50 | -0.50% | -0.60 | 118.50 | 118.60 | 59'402 | |
|
Bk of IE Grp Rg 21.05.2025 / 14:45:06 |
12.000 | 1.82% | 0.22 | 11.995 | 12.005 | 340'294 | |
|
BMW I 21.05.2025 / 14:45:05 |
78.20 | -1.19% | -0.94 | 78.20 | 78.22 | 373'722 | |
|
BNP Paribas A 21.05.2025 / 14:45:04 |
78.19 | 0.45% | 0.35 | 78.18 | 78.19 | 699'377 | |
|
Boliden Rg 21.05.2025 / 14:45:06 |
311.95 | -0.49% | -1.55 | 311.80 | 312.00 | 196'128 | |
|
Bouygues 21.05.2025 / 14:44:04 |
39.30 | -0.03% | -0.01 | 39.30 | 39.31 | 145'141 | |
|
BP Rg 21.05.2025 / 14:45:00 |
3.650 | -0.07% | 0.00 | 3.650 | 3.651 | 2'018'082 | |
|
BPER Banca N 21.05.2025 / 14:45:04 |
7.648 | 0.50% | 0.04 | 7.646 | 7.650 | 1'351'030 | |
|
Brenntag N 21.05.2025 / 14:43:03 |
60.34 | 0.82% | 0.49 | 60.30 | 60.34 | 102'272 | |
|
Brit Amer Tobacc Rg 21.05.2025 / 14:41:51 |
32.97 | 0.15% | 0.05 | 32.96 | 32.97 | 187'997 | |
|
Brit Land Co REI Rg 21.05.2025 / 14:43:22 |
4.076 | -0.78% | -0.03 | 4.072 | 4.078 | 328'374 | |
|
BrunelloCucinelli N 21.05.2025 / 14:45:04 |
110.35 | -0.36% | -0.40 | 110.30 | 110.40 | 23'418 | |
|
BT Group Rg 21.05.2025 / 14:44:46 |
1.679 | -1.26% | -0.02 | 1.679 | 1.679 | 4'114'095 | |
|
Bunzl Rg 21.05.2025 / 14:44:21 |
24.76 | -1.04% | -0.26 | 24.74 | 24.76 | 105'964 | |
|
Burberry Group Rg 21.05.2025 / 14:44:35 |
10.185 | -2.63% | -0.28 | 10.180 | 10.190 | 344'930 | |
|
Bureau Veritas 21.05.2025 / 14:44:25 |
30.25 | -0.30% | -0.09 | 30.24 | 30.26 | 149'769 | |
|
Buzzi N 21.05.2025 / 14:45:06 |
47.51 | -0.61% | -0.29 | 47.50 | 47.52 | 87'720 | |
|
CA Imm Anlagen I 21.05.2025 / 14:42:53 |
22.73 | 0.40% | 0.09 | 22.70 | 22.76 | 5'674 | |
|
Cairn Homes Rg 21.05.2025 / 14:44:30 |
2.175 | 0.81% | 0.02 | 2.170 | 2.180 | 271'437 | |
|
Caixabank 21.05.2025 / 14:44:56 |
7.650 | -0.09% | -0.01 | 7.648 | 7.650 | 4'210'315 | |
|
Capgemini 21.05.2025 / 14:44:41 |
148.93 | 0.15% | 0.23 | 148.90 | 149.00 | 120'409 | |
|
Carlsberg -B- 21.05.2025 / 14:45:05 |
932.80 | -0.58% | -5.40 | 932.60 | 933.00 | 49'519 | |
|
Cellnex Telecom Br 21.05.2025 / 14:45:06 |
33.55 | -0.42% | -0.14 | 33.53 | 33.56 | 613'818 | |
|
Centrica Rg 21.05.2025 / 14:45:07 |
1.581 | 1.18% | 0.02 | 1.581 | 1.581 | 2'359'872 | |
|
Cie Automotive Br 21.05.2025 / 14:41:36 |
24.18 | -0.92% | -0.23 | 24.15 | 24.20 | 13'130 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 21.05.2025 / 14:45:05 |
4.919 | 27.53% | 86.01% | -0.54% | 8.35% | 3.12% | 38.88% | 149.23% |
|
Knorr-Bremse I 21.05.2025 / 14:40:14 |
88.90 | 27.27% | 51.15% | 2.45% | 7.43% | 5.21% | 21.91% | 35.08% |
|
Kingfisher Rg 21.05.2025 / 14:44:48 |
3.098 | 26.52% | 28.44% | -1.02% | 14.87% | 21.63% | 19.25% | 27.04% |
|
REN Rg 21.05.2025 / 14:39:40 |
2.865 | 26.43% | 23.44% | 4.85% | 0.17% | 13.69% | 15.64% | -0.52% |
|
AB InBev 21.05.2025 / 14:45:05 |
60.77 | 26.34% | 4.18% | 2.83% | 4.72% | 6.84% | 0.58% | 18.84% |
|
ASR Rg 21.05.2025 / 14:45:04 |
57.94 | 26.31% | 35.37% | 1.12% | 8.24% | 13.39% | 19.27% | 31.37% |
|
Danske Bank Rg 21.05.2025 / 14:43:46 |
257.60 | 26.21% | 42.02% | 3.89% | 15.91% | 5.36% | 28.35% | 138.10% |
|
ING Group Rg 21.05.2025 / 14:45:04 |
19.136 | 26.21% | 41.56% | 1.64% | 9.54% | 12.76% | 16.24% | 103.49% |
|
St. James's Rg 21.05.2025 / 14:44:03 |
10.915 | 26.14% | 59.24% | 0.41% | 20.24% | -3.49% | 134.33% | -11.12% |
|
Admiral Group Rg 21.05.2025 / 14:44:16 |
33.18 | 25.95% | 23.33% | -0.12% | 3.88% | 14.97% | 20.20% | 52.57% |
|
ACS Br 21.05.2025 / 14:45:03 |
60.48 | 25.88% | 51.64% | 4.45% | 14.54% | 17.14% | 52.10% | 139.48% |
|
Acciona Br 21.05.2025 / 14:44:00 |
135.40 | 25.35% | 2.03% | 3.72% | 12.09% | 15.73% | 7.12% | -25.73% |
|
Smiths Group Rg 21.05.2025 / 14:42:35 |
21.62 | 25.23% | 21.40% | 6.77% | 19.84% | 5.82% | 23.90% | 41.75% |
|
AIB Grp Rg 21.05.2025 / 14:44:41 |
6.750 | 25.09% | 71.93% | 1.89% | 14.50% | 2.74% | 30.94% | 192.43% |
|
Lifco Rg-B 21.05.2025 / 14:44:11 |
396.70 | 24.95% | 61.39% | -0.92% | 12.99% | 6.35% | 38.03% | 0.00% |
|
Telenor Rg 21.05.2025 / 14:44:15 |
158.45 | 24.65% | 35.76% | 5.85% | 6.92% | 9.35% | 25.36% | 24.16% |
|
ConvaTec Grp Rg 21.05.2025 / 14:43:29 |
2.760 | 24.19% | 12.60% | 4.55% | 7.90% | 6.40% | 8.83% | 26.12% |
|
BPER Banca N 21.05.2025 / 14:45:04 |
7.648 | 24.16% | 151.50% | -4.02% | 12.60% | 4.77% | 59.43% | 328.08% |
|
Hera N 21.05.2025 / 14:45:07 |
4.270 | 23.95% | 42.79% | 6.35% | 6.43% | 16.79% | 26.48% | 21.88% |
|
Ryanair Hldgs Rg 21.05.2025 / 14:44:23 |
23.64 | 23.94% | 23.75% | 5.51% | 16.20% | 14.43% | 28.91% | 65.66% |
|
Nordea Bk Rg 21.05.2025 / 14:45:05 |
12.845 | 23.93% | 15.80% | 2.47% | 10.26% | 0.12% | 14.48% | 39.83% |
|
Spbk 1 sor norg Rg 21.05.2025 / 14:42:30 |
183.60 | 23.86% | 41.07% | 2.57% | 12.78% | 13.33% | 35.10% | 55.67% |
|
Safran 21.05.2025 / 14:45:04 |
259.85 | 23.55% | 63.68% | 3.24% | 18.76% | 4.69% | 21.09% | 172.53% |
|
ArcelorMittal Rg 21.05.2025 / 14:42:57 |
27.61 | 23.50% | 7.56% | -1.43% | 7.89% | -1.11% | 15.43% | 0.80% |
|
Barclays Rg 21.05.2025 / 14:44:48 |
3.292 | 23.01% | 114.84% | 2.76% | 12.05% | 6.54% | 55.41% | 114.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 21.05.2025 / 14:43:47 |
118.50 | -0.50% |
119.75 09:00 |
117.70 09:57 |
120.80 16.05.25 |
101.7 03.01.25 |
59'402 |
|
Bk of IE Grp Rg 21.05.2025 / 14:45:06 |
12.000 | 1.82% |
12.000 14:43 |
11.778 09:00 |
12.625 07.03.25 |
8.339 02.01.25 |
340'294 |
|
BMW I 21.05.2025 / 14:45:05 |
78.20 | -1.19% |
79.18 09:00 |
77.96 12:27 |
88.26 11.03.25 |
62.96 09.04.25 |
373'722 |
|
BNP Paribas A 21.05.2025 / 14:45:04 |
78.19 | 0.45% |
78.34 10:31 |
77.65 12:21 |
81.93 26.03.25 |
57.91 02.01.25 |
699'377 |
|
Boliden Rg 21.05.2025 / 14:45:06 |
311.95 | -0.49% |
314.20 09:00 |
309.35 12:28 |
392.90 14.02.25 |
259.4 07.04.25 |
196'128 |
|
Bouygues 21.05.2025 / 14:44:04 |
39.30 | -0.03% |
39.42 10:06 |
39.13 11:53 |
39.52 20.05.25 |
28.31 13.01.25 |
145'141 |
|
BP Rg 21.05.2025 / 14:45:00 |
3.650 | -0.07% |
3.662 09:00 |
3.621 12:34 |
4.712 12.02.25 |
3.294 09.04.25 |
2'018'082 |
|
BPER Banca N 21.05.2025 / 14:45:04 |
7.648 | 0.50% |
7.758 09:18 |
7.628 12:06 |
8.040 12.05.25 |
5.314 07.04.25 |
1'351'030 |
|
Brenntag N 21.05.2025 / 14:43:03 |
60.34 | 0.82% |
60.86 10:05 |
59.17 09:21 |
68.72 06.03.25 |
51.72 07.04.25 |
102'272 |
|
Brit Amer Tobacc Rg 21.05.2025 / 14:41:51 |
32.97 | 0.15% |
33.05 09:00 |
32.67 11:58 |
34.16 11.02.25 |
28.38 15.01.25 |
187'997 |
|
Brit Land Co REI Rg 21.05.2025 / 14:43:22 |
4.076 | -0.78% |
4.098 09:25 |
4.060 13:27 |
4.134 20.05.25 |
3.282 09.04.25 |
328'374 |
|
BrunelloCucinelli N 21.05.2025 / 14:45:04 |
110.35 | -0.36% |
110.75 09:21 |
109.15 11:11 |
133.30 14.02.25 |
88.22 07.04.25 |
23'418 |
|
BT Group Rg 21.05.2025 / 14:44:46 |
1.679 | -1.26% |
1.693 09:00 |
1.668 10:52 |
1.745 02.05.25 |
1.373 13.01.25 |
4'114'095 |
|
Bunzl Rg 21.05.2025 / 14:44:21 |
24.76 | -1.04% |
25.06 09:00 |
24.70 13:50 |
34.86 13.02.25 |
22.18 16.04.25 |
105'964 |
|
Burberry Group Rg 21.05.2025 / 14:44:35 |
10.185 | -2.63% |
10.330 09:06 |
10.000 12:51 |
12.545 06.02.25 |
5.974 07.04.25 |
344'930 |
|
Bureau Veritas 21.05.2025 / 14:44:25 |
30.25 | -0.30% |
30.40 09:04 |
30.12 10:37 |
31.54 15.01.25 |
24.22 07.04.25 |
149'769 |
|
Buzzi N 21.05.2025 / 14:45:06 |
47.51 | -0.61% |
47.82 09:00 |
46.96 12:25 |
54.45 19.03.25 |
35.34 14.01.25 |
87'720 |
|
CA Imm Anlagen I 21.05.2025 / 14:42:53 |
22.73 | 0.40% |
22.74 14:37 |
22.42 10:23 |
24.72 22.04.25 |
20.22 09.04.25 |
5'674 |
|
Cairn Homes Rg 21.05.2025 / 14:44:30 |
2.175 | 0.81% |
2.175 14:19 |
2.115 09:00 |
2.355 02.01.25 |
1.728 09.04.25 |
271'437 |
|
Caixabank 21.05.2025 / 14:44:56 |
7.650 | -0.09% |
7.797 09:03 |
7.618 12:35 |
7.797 21.05.25 |
5.022 02.01.25 |
4'210'315 |
|
Capgemini 21.05.2025 / 14:44:41 |
148.93 | 0.15% |
149.25 13:15 |
147.95 09:20 |
186.65 14.02.25 |
112.3 07.04.25 |
120'409 |
|
Carlsberg -B- 21.05.2025 / 14:45:05 |
932.80 | -0.58% |
939.30 09:00 |
925.20 12:21 |
944.30 16.05.25 |
663.2 13.01.25 |
49'519 |
|
Cellnex Telecom Br 21.05.2025 / 14:45:06 |
33.55 | -0.42% |
34.04 10:04 |
33.52 14:37 |
35.95 02.05.25 |
28.38 08.01.25 |
613'818 |
|
Centrica Rg 21.05.2025 / 14:45:07 |
1.581 | 1.18% |
1.593 11:29 |
1.556 09:00 |
1.614 30.04.25 |
1.319 10.01.25 |
2'359'872 |
|
Cie Automotive Br 21.05.2025 / 14:41:36 |
24.18 | -0.92% |
24.40 09:18 |
24.10 13:20 |
26.25 27.01.25 |
20.25 07.04.25 |
13'130 |