×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 10.07.2025 - 11:07:07
- 21'159.84
- 0.33%
- 70.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 10.07.2025 / 10:52:02 |
471.50 | 1.33% | 6.20 | 471.50 | 471.80 | 9'729 | |
|
Asm Int Rg 10.07.2025 / 10:51:28 |
517.20 | 0.58% | 3.00 | 517.00 | 517.40 | 9'576 | |
|
ASML Hldg Br Rg 10.07.2025 / 10:52:09 |
684.70 | 0.75% | 5.10 | 684.60 | 684.70 | 75'533 | |
|
ASR Rg 10.07.2025 / 10:52:01 |
57.27 | 1.01% | 0.57 | 57.26 | 57.28 | 66'519 | |
|
AT & S Austria Te I 10.07.2025 / 10:51:42 |
19.540 | -0.51% | -0.10 | 19.520 | 19.600 | 19'947 | |
|
AXA 10.07.2025 / 10:52:09 |
42.12 | 0.12% | 0.05 | 42.11 | 42.12 | 135'150 | |
|
Azelis Group 10.07.2025 / 10:42:01 |
13.990 | 3.40% | 0.46 | 13.920 | 13.950 | 19'361 | |
|
Banca Generali N 10.07.2025 / 10:52:04 |
47.07 | 0.19% | 0.09 | 47.04 | 47.08 | 48'588 | |
|
Banca MPS Rg 10.07.2025 / 10:52:09 |
7.142 | -0.39% | -0.03 | 7.140 | 7.143 | 612'137 | |
|
Banco BPM Rg 10.07.2025 / 10:52:09 |
10.628 | -0.77% | -0.08 | 10.630 | 10.640 | 255'094 | |
|
Banco Sabadell Br 10.07.2025 / 10:52:09 |
3.044 | 0.16% | 0.01 | 3.043 | 3.044 | 2'893'549 | |
|
Banco Santander Rg 10.07.2025 / 10:52:08 |
7.394 | -1.85% | -0.14 | 7.393 | 7.395 | 3'453'734 | |
|
Bankinter Br 10.07.2025 / 10:50:35 |
11.515 | -1.03% | -0.12 | 11.510 | 11.520 | 188'959 | |
|
BASF N 10.07.2025 / 10:52:04 |
44.49 | 2.04% | 0.89 | 44.48 | 44.50 | 650'928 | |
|
BAWAG Group I 10.07.2025 / 10:52:09 |
110.70 | 0.23% | 0.25 | 110.60 | 110.90 | 11'675 | |
|
Bayer N 10.07.2025 / 10:51:41 |
27.64 | 1.13% | 0.31 | 27.62 | 27.63 | 400'786 | |
|
BBVA Rg 10.07.2025 / 10:52:09 |
13.540 | -0.53% | -0.07 | 13.540 | 13.550 | 1'310'562 | |
|
Bca Mediolanum N 10.07.2025 / 10:52:09 |
14.875 | 0.40% | 0.06 | 14.870 | 14.880 | 95'445 | |
|
Bca Pop. Sondrio N 10.07.2025 / 10:52:09 |
12.045 | 0.12% | 0.02 | 12.045 | 12.055 | 735'625 | |
|
BCP R 10.07.2025 / 10:52:09 |
0.6764 | -0.24% | 0.00 | 0.6762 | 0.6772 | 3'617'389 | |
|
Beiersdorf I 10.07.2025 / 10:52:01 |
110.43 | 0.91% | 1.00 | 110.35 | 110.45 | 34'965 | |
|
Besi Br Rg 10.07.2025 / 10:52:07 |
124.50 | 2.32% | 2.83 | 124.45 | 124.55 | 25'587 | |
|
bioMerieux 10.07.2025 / 10:50:33 |
120.80 | 0.88% | 1.05 | 120.70 | 120.90 | 1'543 | |
|
Bk of IE Grp Rg 10.07.2025 / 10:52:09 |
12.448 | -0.38% | -0.05 | 12.440 | 12.460 | 84'674 | |
|
BMW I 10.07.2025 / 10:51:55 |
82.38 | 0.46% | 0.38 | 82.34 | 82.38 | 265'911 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Caixabank 10.07.2025 / 10:52:09 |
7.644 | 47.81% | 108.34% | 0.59% | 3.19% | 14.04% | 47.80% | 157.30% |
|
Mapfre Rg 10.07.2025 / 10:47:50 |
3.556 | 47.55% | 86.30% | 1.08% | 7.24% | 22.20% | 64.10% | 118.87% |
|
JDE Peet's Br Rg 10.07.2025 / 10:50:30 |
24.35 | 47.00% | -0.20% | -0.53% | 3.44% | 18.55% | 31.55% | -9.81% |
|
BCP R 10.07.2025 / 10:52:09 |
0.6764 | 46.25% | 147.90% | 1.32% | 0.56% | 26.19% | 79.42% | 344.59% |
|
Mota Engil Rg 10.07.2025 / 10:51:29 |
4.300 | 44.76% | 6.34% | 9.44% | 3.37% | 31.98% | 19.94% | 242.36% |
|
Vienna Insur Gr I 10.07.2025 / 10:43:44 |
43.80 | 44.33% | 64.62% | -0.45% | 0.23% | 10.19% | 43.02% | 98.30% |
|
BBVA Rg 10.07.2025 / 10:52:09 |
13.540 | 44.11% | 65.48% | 2.27% | 2.46% | 13.93% | 39.27% | 211.36% |
|
Bk of IE Grp Rg 10.07.2025 / 10:52:09 |
12.448 | 42.51% | 50.94% | 2.41% | 2.53% | 22.82% | 22.15% | 109.51% |
|
Acciona Br 10.07.2025 / 10:51:09 |
154.70 | 42.40% | 15.90% | -3.19% | 4.18% | 33.48% | 35.70% | -18.60% |
|
E.ON N 10.07.2025 / 10:51:58 |
15.965 | 42.26% | 31.74% | 1.88% | 3.10% | 4.69% | 27.59% | 95.90% |
|
Buzzi N 10.07.2025 / 10:51:13 |
50.88 | 42.16% | 82.87% | 9.93% | 12.88% | 16.53% | 35.38% | 194.05% |
|
Bayer N 10.07.2025 / 10:51:41 |
27.64 | 41.51% | -18.80% | 5.82% | -0.79% | 31.41% | 3.62% | -52.68% |
|
Eiffage 10.07.2025 / 10:52:00 |
117.85 | 40.34% | 22.98% | 0.58% | -1.69% | 3.60% | 28.42% | 35.20% |
|
Rosenbauer Intern I 10.07.2025 / 10:48:01 |
49.80 | 39.74% | 88.87% | -0.31% | 14.83% | 19.83% | 34.31% | 57.49% |
|
voestalpine I 10.07.2025 / 10:52:06 |
25.60 | 39.56% | -10.78% | 9.03% | 13.58% | 19.79% | 3.23% | 20.04% |
|
Dalata Hotel Rg 10.07.2025 / 10:47:32 |
6.470 | 38.76% | 39.96% | -0.15% | 2.21% | 26.00% | 57.23% | 83.31% |
|
ELIA GROUP 10.07.2025 / 10:50:03 |
96.75 | 38.18% | -8.94% | -2.27% | 3.61% | 8.19% | 9.05% | -27.61% |
|
Nemetschek I 10.07.2025 / 10:51:59 |
129.60 | 38.16% | 64.73% | 7.60% | 3.43% | 21.06% | 39.66% | 112.30% |
|
UNIPOL N 10.07.2025 / 10:52:11 |
16.510 | 38.08% | 221.38% | 0.98% | -2.68% | 14.10% | 68.64% | 286.89% |
|
Sonae Rg 10.07.2025 / 10:49:33 |
1.264 | 37.51% | 39.26% | -0.94% | 5.16% | 21.77% | 35.99% | 10.61% |
|
BAWAG Group I 10.07.2025 / 10:52:09 |
110.70 | 37.29% | 129.34% | 2.12% | 2.88% | 25.37% | 67.28% | 178.77% |
|
Italgas Rg 10.07.2025 / 10:51:56 |
6.905 | 37.27% | 42.62% | -1.92% | 0.44% | 6.30% | 54.16% | 35.08% |
|
Banco BPM Rg 10.07.2025 / 10:52:09 |
10.628 | 37.24% | 124.40% | 5.17% | 5.80% | 14.57% | 71.49% | 316.36% |
|
Bouygues 10.07.2025 / 10:52:02 |
39.16 | 36.91% | 15.39% | 0.18% | 2.51% | 4.65% | 22.53% | 37.82% |
|
Euronext Br Rg 10.07.2025 / 10:50:52 |
148.40 | 36.50% | 88.48% | 2.77% | 4.21% | 6.23% | 61.57% | 93.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 10.07.2025 / 10:52:02 |
471.50 | 1.33% |
475.00 09:29 |
469.70 09:00 |
658.00 14.01.25 |
456.5 04.07.25 |
9'729 |
|
Asm Int Rg 10.07.2025 / 10:51:28 |
517.20 | 0.58% |
519.00 09:35 |
514.40 09:02 |
637.40 16.01.25 |
335 07.04.25 |
9'576 |
|
ASML Hldg Br Rg 10.07.2025 / 10:52:09 |
684.70 | 0.75% |
687.20 09:40 |
679.20 09:06 |
752.90 22.01.25 |
508.5 07.04.25 |
75'533 |
|
ASR Rg 10.07.2025 / 10:52:01 |
57.27 | 1.01% |
57.38 10:23 |
56.86 09:00 |
58.37 22.05.25 |
44.86 08.01.25 |
66'519 |
|
AT & S Austria Te I 10.07.2025 / 10:51:42 |
19.540 | -0.51% |
19.720 09:18 |
19.300 10:25 |
19.720 10.07.25 |
10.48 07.04.25 |
19'947 |
|
AXA 10.07.2025 / 10:52:09 |
42.12 | 0.12% |
42.17 09:04 |
41.93 09:16 |
42.98 09.06.25 |
33.17 13.01.25 |
135'150 |
|
Azelis Group 10.07.2025 / 10:42:01 |
13.990 | 3.40% |
14.040 09:57 |
13.635 09:01 |
20.98 17.02.25 |
12.825 19.06.25 |
19'361 |
|
Banca Generali N 10.07.2025 / 10:52:04 |
47.07 | 0.19% |
47.26 09:00 |
46.86 09:53 |
57.65 12.05.25 |
41.92 07.04.25 |
48'588 |
|
Banca MPS Rg 10.07.2025 / 10:52:09 |
7.142 | -0.39% |
7.210 09:00 |
7.067 10:03 |
8.420 14.05.25 |
5.551 07.04.25 |
612'137 |
|
Banco BPM Rg 10.07.2025 / 10:52:09 |
10.628 | -0.77% |
10.750 09:00 |
10.590 10:31 |
10.750 10.07.25 |
7.398 07.04.25 |
255'094 |
|
Banco Sabadell Br 10.07.2025 / 10:52:09 |
3.044 | 0.16% |
3.064 09:08 |
3.025 10:24 |
3.079 09.07.25 |
1.795 02.01.25 |
2'893'549 |
|
Banco Santander Rg 10.07.2025 / 10:52:08 |
7.394 | -1.85% |
7.540 09:00 |
7.357 10:24 |
7.548 09.07.25 |
4.256 02.01.25 |
3'453'734 |
|
Bankinter Br 10.07.2025 / 10:50:35 |
11.515 | -1.03% |
11.663 09:06 |
11.445 10:24 |
11.870 23.05.25 |
7.324 02.01.25 |
188'959 |
|
BASF N 10.07.2025 / 10:52:04 |
44.49 | 2.04% |
44.62 09:37 |
43.82 09:01 |
55.06 06.03.25 |
37.44 07.04.25 |
650'928 |
|
BAWAG Group I 10.07.2025 / 10:52:09 |
110.70 | 0.23% |
111.10 09:00 |
110.30 09:12 |
111.70 09.07.25 |
77.35 07.04.25 |
11'675 |
|
Bayer N 10.07.2025 / 10:51:41 |
27.64 | 1.13% |
27.80 10:02 |
27.51 09:00 |
27.92 12.06.25 |
18.39 07.04.25 |
400'786 |
|
BBVA Rg 10.07.2025 / 10:52:09 |
13.540 | -0.53% |
13.610 09:00 |
13.470 10:24 |
13.895 21.05.25 |
8.966 02.01.25 |
1'310'562 |
|
Bca Mediolanum N 10.07.2025 / 10:52:09 |
14.875 | 0.40% |
14.950 09:05 |
14.840 09:22 |
15.510 26.03.25 |
11.26 02.01.25 |
95'445 |
|
Bca Pop. Sondrio N 10.07.2025 / 10:52:09 |
12.045 | 0.12% |
12.100 09:32 |
11.965 10:04 |
12.315 09.06.25 |
7.855 02.01.25 |
735'625 |
|
BCP R 10.07.2025 / 10:52:09 |
0.6764 | -0.24% |
0.6800 09:00 |
0.6720 09:01 |
0.7050 16.06.25 |
0.4418 07.04.25 |
3'617'389 |
|
Beiersdorf I 10.07.2025 / 10:52:01 |
110.43 | 0.91% |
110.55 09:43 |
109.48 09:00 |
137.70 05.03.25 |
105.5 23.06.25 |
34'965 |
|
Besi Br Rg 10.07.2025 / 10:52:07 |
124.50 | 2.32% |
125.45 10:00 |
122.53 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
25'587 |
|
bioMerieux 10.07.2025 / 10:50:33 |
120.80 | 0.88% |
120.90 10:23 |
119.90 09:00 |
122.50 12.06.25 |
101.7 03.01.25 |
1'543 |
|
Bk of IE Grp Rg 10.07.2025 / 10:52:09 |
12.448 | -0.38% |
12.585 09:00 |
12.405 10:24 |
12.625 07.03.25 |
8.339 02.01.25 |
84'674 |
|
BMW I 10.07.2025 / 10:51:55 |
82.38 | 0.46% |
82.66 09:08 |
81.77 10:04 |
88.26 11.03.25 |
62.96 09.04.25 |
265'911 |