×
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
- 29.10.2025 - 17:30:04
- 22'131.26
- -0.04%
- -9.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 29.10.2025 / 17:30:00 |
33.72 | -1.30% | -0.45 | 33.71 | 33.74 | 1'191'377 | |
|
argenx Br 29.10.2025 / 17:30:00 |
714.00 | 0.39% | 2.80 | 713.40 | 714.40 | 70'177 | |
|
Asm Int Rg 29.10.2025 / 17:30:00 |
546.60 | -1.80% | -10.00 | 536.40 | 547.00 | 187'455 | |
|
ASML Hldg Br Rg 29.10.2025 / 17:30:00 |
916.50 | 1.26% | 11.40 | 919.40 | 919.40 | 580'932 | |
|
ASR Rg 29.10.2025 / 17:30:00 |
57.70 | -0.40% | -0.23 | 57.60 | 57.60 | 207'853 | |
|
AT & S Austria Te I 29.10.2025 / 17:30:00 |
31.50 | 2.44% | 0.75 | 31.70 | 31.65 | 19'206 | |
|
AXA 29.10.2025 / 17:30:00 |
39.23 | -1.06% | -0.42 | 39.23 | 39.23 | 1'704'854 | |
|
Azelis Group 29.10.2025 / 17:30:00 |
10.460 | -1.78% | -0.19 | 10.420 | 10.420 | 843'735 | |
|
Banca Generali N 29.10.2025 / 17:30:00 |
49.22 | 0.12% | 0.06 | 49.22 | 49.22 | 101'793 | |
|
Banca MPS Rg 29.10.2025 / 17:30:00 |
7.601 | 2.68% | 0.20 | 7.581 | 7.581 | 17'606'638 | |
|
Banco BPM Rg 29.10.2025 / 17:30:00 |
12.553 | 1.33% | 0.17 | 12.610 | 12.610 | 3'717'842 | |
|
Banco Sabadell Br 29.10.2025 / 17:30:00 |
3.197 | 0.02% | 0.00 | 3.194 | 3.197 | 5'791'245 | |
|
Banco Santander Rg 29.10.2025 / 17:30:00 |
8.958 | 4.01% | 0.35 | 8.940 | 8.980 | 30'210'180 | |
|
Bankinter Br 29.10.2025 / 17:30:00 |
13.055 | 1.01% | 0.13 | 13.055 | 13.070 | 926'680 | |
|
BASF N 29.10.2025 / 17:30:00 |
43.82 | 1.79% | 0.77 | 43.72 | 43.72 | 1'533'905 | |
|
BAWAG Group I 29.10.2025 / 17:30:00 |
108.00 | -0.78% | -0.85 | 108.50 | 108.50 | 107'519 | |
|
Bayer N 29.10.2025 / 17:30:00 |
27.55 | 0.27% | 0.08 | 27.51 | 27.55 | 407'259 | |
|
BBVA Rg 29.10.2025 / 17:30:00 |
17.550 | 2.11% | 0.36 | 17.550 | 17.560 | 7'339'676 | |
|
Bca Mediolanum N 29.10.2025 / 17:30:00 |
17.280 | 1.08% | 0.19 | 17.270 | 17.270 | 303'278 | |
|
BCP R 29.10.2025 / 17:30:00 |
0.7865 | 1.98% | 0.02 | 0.7710 | 0.8014 | 16'251'208 | |
|
Beiersdorf I 29.10.2025 / 17:30:00 |
91.28 | -1.57% | -1.46 | 91.26 | 91.58 | 183'446 | |
|
Besi Br Rg 29.10.2025 / 17:30:00 |
147.50 | 0.31% | 0.45 | 147.50 | 147.70 | 240'534 | |
|
bioMerieux 29.10.2025 / 17:30:00 |
112.00 | -1.41% | -1.60 | 112.00 | 112.80 | 40'902 | |
|
Bk of IE Grp Rg 29.10.2025 / 17:28:00 |
14.140 | 3.48% | 0.48 | 14.165 | 14.165 | 1'155'636 | |
|
BMW I 29.10.2025 / 17:30:00 |
82.12 | 0.39% | 0.32 | 81.98 | 82.24 | 445'424 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 29.10.2025 / 17:30:00 |
204.15 | 69.59% | 149.81% | 5.10% | 6.08% | 3.68% | 102.23% | 331.85% |
|
Umicore 29.10.2025 / 17:30:00 |
16.940 | 68.82% | -31.89% | 0.62% | 12.90% | 20.31% | 52.89% | -49.21% |
|
Lottomatica Grp Rg 29.10.2025 / 17:30:00 |
21.02 | 67.27% | 118.41% | -0.28% | -6.03% | -12.27% | 83.90% | 0.00% |
|
UNIQA Insur Gr I 29.10.2025 / 17:30:00 |
12.780 | 67.01% | 73.26% | 1.75% | 1.51% | 1.27% | 77.01% | 97.11% |
|
BCP R 29.10.2025 / 17:30:00 |
0.7865 | 66.35% | 181.97% | 4.06% | 3.26% | 7.18% | 85.54% | 442.72% |
|
Mapfre Rg 29.10.2025 / 17:30:00 |
4.026 | 65.42% | 108.86% | 2.76% | -1.32% | 10.12% | 52.79% | 133.91% |
|
Palfinger I 29.10.2025 / 17:30:00 |
32.48 | 64.54% | 27.72% | -0.38% | -7.94% | -10.66% | 58.80% | 39.91% |
|
permanent tsb Rg 29.10.2025 / 17:28:00 |
2.350 | 64.44% | 35.36% | 2.17% | 3.98% | 9.30% | 47.34% | 36.55% |
|
UniCredit Rg 29.10.2025 / 17:30:00 |
63.67 | 63.48% | 156.33% | 3.05% | -1.79% | -1.44% | 54.93% | 413.97% |
|
BPER Banca N 29.10.2025 / 17:30:00 |
10.230 | 62.77% | 229.70% | 5.57% | 6.56% | 19.15% | 82.03% | 441.17% |
|
Waertsilae Rg 29.10.2025 / 17:25:00 |
28.29 | 60.72% | 109.83% | 10.42% | 13.23% | 18.67% | 59.29% | 294.10% |
|
PORR I 29.10.2025 / 17:30:00 |
27.95 | 60.45% | 123.27% | -2.44% | -0.71% | -2.27% | 91.18% | 169.96% |
|
Banco BPM Rg 29.10.2025 / 17:30:00 |
12.553 | 58.73% | 159.55% | 4.56% | -2.43% | 11.58% | 102.98% | 307.50% |
|
Metso Rg 29.10.2025 / 17:25:00 |
14.440 | 58.56% | 55.62% | 19.59% | 22.32% | 32.30% | 63.76% | 86.37% |
|
UNIPOL N 29.10.2025 / 17:30:00 |
18.995 | 58.51% | 268.94% | 3.94% | 3.66% | 6.68% | 62.98% | 337.43% |
|
LEGRAND 29.10.2025 / 17:30:00 |
149.05 | 58.25% | 57.92% | 2.76% | 6.77% | 15.52% | 42.80% | 91.40% |
|
Prosus Rg-N 29.10.2025 / 17:30:00 |
61.43 | 57.76% | 124.94% | 5.17% | 1.15% | 21.40% | 57.01% | 220.65% |
|
Sonae Rg 29.10.2025 / 17:30:00 |
1.432 | 56.60% | 58.59% | 1.42% | 7.91% | 11.27% | 58.32% | 49.58% |
|
Bk of IE Grp Rg 29.10.2025 / 17:28:00 |
14.140 | 55.85% | 65.08% | 5.88% | -1.15% | 15.76% | 67.34% | 88.64% |
|
Neste Rg 29.10.2025 / 17:25:00 |
19.100 | 54.29% | -42.16% | 10.76% | 18.71% | 33.26% | 30.24% | -57.24% |
|
Poste Italiane N 29.10.2025 / 17:30:00 |
20.78 | 53.49% | 103.40% | 2.62% | 3.18% | 6.26% | 60.03% | 138.49% |
|
Raiff Bank Int I 29.10.2025 / 17:30:00 |
30.16 | 52.89% | 60.69% | 2.94% | 5.23% | 21.32% | 70.78% | 115.10% |
|
ArcelorMittal Rg 29.10.2025 / 17:30:00 |
33.72 | 52.77% | 33.05% | 0.79% | 4.61% | 25.66% | 48.98% | 52.33% |
|
ELIA GROUP 29.10.2025 / 17:30:00 |
107.00 | 52.25% | 0.34% | -1.02% | 8.91% | 5.11% | 27.73% | -10.64% |
|
ACS Br 29.10.2025 / 17:30:00 |
72.63 | 50.42% | 81.21% | 3.90% | 6.53% | 21.04% | 64.83% | 184.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 29.10.2025 / 17:30:00 |
33.72 | -1.30% |
34.14 09:00 |
33.54 15:33 |
35.52 09.10.25 |
20.53 07.04.25 |
1'191'377 |
|
argenx Br 29.10.2025 / 17:30:00 |
714.00 | 0.39% |
729.60 12:20 |
711.40 17:05 |
733.60 20.10.25 |
456.5 04.07.25 |
70'177 |
|
Asm Int Rg 29.10.2025 / 17:30:00 |
546.60 | -1.80% |
574.00 09:34 |
541.40 16:48 |
637.40 16.01.25 |
335 07.04.25 |
187'455 |
|
ASML Hldg Br Rg 29.10.2025 / 17:30:00 |
916.50 | 1.26% |
928.40 12:28 |
903.70 09:00 |
928.40 29.10.25 |
508.5 07.04.25 |
580'932 |
|
ASR Rg 29.10.2025 / 17:30:00 |
57.70 | -0.40% |
58.04 09:05 |
57.58 15:50 |
66.26 08.08.25 |
44.86 08.01.25 |
207'853 |
|
AT & S Austria Te I 29.10.2025 / 17:30:00 |
31.50 | 2.44% |
32.10 16:17 |
30.90 14:29 |
32.10 29.10.25 |
10.48 07.04.25 |
19'206 |
|
AXA 29.10.2025 / 17:30:00 |
39.23 | -1.06% |
39.48 11:22 |
39.14 15:47 |
43.60 15.08.25 |
33.17 13.01.25 |
1'704'854 |
|
Azelis Group 29.10.2025 / 17:30:00 |
10.460 | -1.78% |
10.590 11:32 |
10.280 15:21 |
20.98 17.02.25 |
10.28 29.10.25 |
843'735 |
|
Banca Generali N 29.10.2025 / 17:30:00 |
49.22 | 0.12% |
49.32 12:15 |
48.70 10:13 |
57.65 12.05.25 |
41.92 07.04.25 |
101'793 |
|
Banca MPS Rg 29.10.2025 / 17:30:00 |
7.601 | 2.68% |
7.634 16:45 |
7.408 09:00 |
8.585 25.08.25 |
5.551 07.04.25 |
17'606'638 |
|
Banco BPM Rg 29.10.2025 / 17:30:00 |
12.553 | 1.33% |
12.565 11:14 |
12.423 14:29 |
13.100 09.10.25 |
7.398 07.04.25 |
3'717'842 |
|
Banco Sabadell Br 29.10.2025 / 17:30:00 |
3.197 | 0.02% |
3.209 11:45 |
3.172 09:26 |
3.482 15.08.25 |
1.795 02.01.25 |
5'791'245 |
|
Banco Santander Rg 29.10.2025 / 17:30:00 |
8.958 | 4.01% |
8.988 16:19 |
8.552 09:36 |
8.988 29.10.25 |
4.256 02.01.25 |
30'210'180 |
|
Bankinter Br 29.10.2025 / 17:30:00 |
13.055 | 1.01% |
13.110 16:28 |
12.845 09:54 |
13.955 03.10.25 |
7.324 02.01.25 |
926'680 |
|
BASF N 29.10.2025 / 17:30:00 |
43.82 | 1.79% |
44.72 10:30 |
43.52 16:23 |
55.06 06.03.25 |
37.44 07.04.25 |
1'533'905 |
|
BAWAG Group I 29.10.2025 / 17:30:00 |
108.00 | -0.78% |
108.90 11:14 |
107.70 17:22 |
117.60 15.08.25 |
77.35 07.04.25 |
107'519 |
|
Bayer N 29.10.2025 / 17:30:00 |
27.55 | 0.27% |
27.62 10:20 |
27.30 09:00 |
29.94 02.10.25 |
18.39 07.04.25 |
407'259 |
|
BBVA Rg 29.10.2025 / 17:30:00 |
17.550 | 2.11% |
17.588 17:20 |
17.055 09:30 |
17.588 29.10.25 |
8.966 02.01.25 |
7'339'676 |
|
Bca Mediolanum N 29.10.2025 / 17:30:00 |
17.280 | 1.08% |
17.340 16:42 |
17.060 09:39 |
17.660 25.08.25 |
11.26 02.01.25 |
303'278 |
|
BCP R 29.10.2025 / 17:30:00 |
0.7865 | 1.98% |
0.7898 17:09 |
0.7700 09:36 |
0.7992 21.08.25 |
0.4418 07.04.25 |
16'251'208 |
|
Beiersdorf I 29.10.2025 / 17:30:00 |
91.28 | -1.57% |
92.36 09:28 |
90.72 16:30 |
137.70 05.03.25 |
87.02 26.09.25 |
183'446 |
|
Besi Br Rg 29.10.2025 / 17:30:00 |
147.50 | 0.31% |
149.50 10:51 |
146.10 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
240'534 |
|
bioMerieux 29.10.2025 / 17:30:00 |
112.00 | -1.41% |
113.80 14:52 |
112.00 17:25 |
128.30 20.08.25 |
101.7 03.01.25 |
40'902 |
|
Bk of IE Grp Rg 29.10.2025 / 17:28:00 |
14.140 | 3.48% |
14.160 17:14 |
13.755 09:00 |
14.615 03.10.25 |
8.339 02.01.25 |
1'155'636 |
|
BMW I 29.10.2025 / 17:30:00 |
82.12 | 0.39% |
83.32 10:17 |
81.58 16:07 |
91.71 22.08.25 |
62.96 09.04.25 |
445'424 |