×
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 - 11:02:34
- 21'162.12
- 0.34%
- 72.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 10.07.2025 / 10:47:32 |
78.54 | -0.09% | -0.07 | 78.53 | 78.55 | 220'958 | |
|
Bouygues 10.07.2025 / 10:47:32 |
39.18 | -0.39% | -0.16 | 39.17 | 39.18 | 39'575 | |
|
BPER Banca N 10.07.2025 / 10:47:30 |
7.696 | 0.37% | 0.03 | 7.696 | 7.698 | 1'105'712 | |
|
Brenntag N 10.07.2025 / 10:46:21 |
57.92 | 1.51% | 0.86 | 57.88 | 57.92 | 56'922 | |
|
BrunelloCucinelli N 10.07.2025 / 10:47:10 |
107.48 | 0.26% | 0.28 | 107.35 | 107.50 | 27'727 | |
|
Bureau Veritas 10.07.2025 / 10:46:42 |
28.14 | 1.01% | 0.28 | 28.12 | 28.16 | 39'914 | |
|
Buzzi N 10.07.2025 / 10:47:35 |
50.88 | 0.69% | 0.35 | 50.85 | 50.95 | 91'713 | |
|
CA Imm Anlagen I 10.07.2025 / 10:29:25 |
23.52 | 0.43% | 0.10 | 23.48 | 23.56 | 3'028 | |
|
Cairn Homes Rg 10.07.2025 / 10:44:00 |
2.140 | -0.23% | -0.01 | 2.135 | 2.145 | 220'464 | |
|
Caixabank 10.07.2025 / 10:47:34 |
7.656 | -1.19% | -0.09 | 7.656 | 7.658 | 1'605'681 | |
|
Capgemini 10.07.2025 / 10:47:26 |
148.05 | 1.68% | 2.45 | 148.00 | 148.10 | 54'168 | |
|
Cellnex Telecom Br 10.07.2025 / 10:46:46 |
32.39 | 0.06% | 0.02 | 32.38 | 32.40 | 153'642 | |
|
Cie Automotive Br 10.07.2025 / 10:18:09 |
24.85 | -0.10% | -0.03 | 24.80 | 24.85 | 8'292 | |
|
Cofinimmo 10.07.2025 / 10:46:00 |
75.30 | -0.82% | -0.63 | 75.25 | 75.35 | 7'632 | |
|
Colruyt 10.07.2025 / 10:45:17 |
36.94 | -0.19% | -0.07 | 36.92 | 36.96 | 4'308 | |
|
Commerzbank I 10.07.2025 / 10:47:05 |
29.18 | -2.41% | -0.72 | 29.17 | 29.19 | 519'006 | |
|
Continental I 10.07.2025 / 10:47:12 |
77.96 | 0.40% | 0.31 | 77.94 | 77.98 | 29'938 | |
|
Corticeira Amorim N 10.07.2025 / 10:24:41 |
8.000 | 0.50% | 0.04 | 7.990 | 8.080 | 6'297 | |
|
Covestro I 10.07.2025 / 09:38:10 |
60.50 | -0.17% | -0.10 | 60.44 | 60.56 | 120 | |
|
Credit Agricole 10.07.2025 / 10:47:03 |
16.385 | 0.00% | 0.00 | 16.375 | 16.380 | 221'078 | |
|
CTP Br Rg 10.07.2025 / 10:38:56 |
17.490 | -0.40% | -0.07 | 17.480 | 17.520 | 4'771 | |
|
CTS Eventim I 10.07.2025 / 10:47:26 |
104.90 | -1.13% | -1.20 | 104.90 | 105.00 | 6'710 | |
|
CTT Rg 10.07.2025 / 10:44:36 |
8.140 | 0.74% | 0.06 | 8.130 | 8.150 | 90'694 | |
|
CVC Cptl Rg 10.07.2025 / 10:46:30 |
17.605 | 2.09% | 0.36 | 17.580 | 17.630 | 42'245 | |
|
D'Ieteren Grp 10.07.2025 / 10:47:20 |
187.10 | 0.43% | 0.80 | 187.10 | 187.40 | 2'366 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Orange 10.07.2025 / 10:47:33 |
13.068 | 36.44% | 27.30% | -0.99% | 2.83% | 3.88% | 31.84% | 24.27% |
|
REN Rg 10.07.2025 / 10:45:27 |
3.080 | 36.12% | 32.90% | 0.57% | 1.90% | 8.74% | 31.48% | 10.16% |
|
Cofinimmo 10.07.2025 / 10:46:00 |
75.30 | 36.07% | 6.34% | -0.89% | -3.18% | 16.83% | 25.19% | -29.96% |
|
Origin Enterpris Rg 10.07.2025 / 10:37:15 |
3.770 | 36.05% | 8.68% | 0.13% | 4.14% | 24.22% | 21.03% | -13.78% |
|
Grupo Catalana O Br 10.07.2025 / 10:35:20 |
48.95 | 35.83% | 58.06% | -0.51% | -0.31% | 0.00% | 28.14% | 63.33% |
|
Mediobanca N 10.07.2025 / 10:47:26 |
18.815 | 34.14% | 68.43% | 1.35% | -3.75% | 20.38% | 30.75% | 124.02% |
|
NN Group Rg 10.07.2025 / 10:46:11 |
57.04 | 33.56% | 57.62% | 1.28% | 3.03% | 11.89% | 26.61% | 26.71% |
|
Raiff Bank Int I 10.07.2025 / 10:47:30 |
26.02 | 33.16% | 39.96% | -0.84% | 0.77% | 21.25% | 52.16% | 138.43% |
|
Poste Italiane N 10.07.2025 / 10:46:43 |
18.220 | 33.03% | 76.28% | 0.47% | -2.80% | 7.81% | 50.02% | 108.74% |
|
BNP Paribas A 10.07.2025 / 10:47:32 |
78.54 | 32.41% | 25.60% | 2.59% | 2.61% | 10.89% | 26.60% | 72.92% |
|
Safran 10.07.2025 / 10:47:21 |
278.20 | 32.24% | 75.18% | 3.09% | 8.04% | 30.95% | 36.37% | 180.98% |
|
AIB Grp Rg 10.07.2025 / 10:47:11 |
7.003 | 32.18% | 81.67% | 1.05% | -0.74% | 28.19% | 34.79% | 221.84% |
|
Intesa Sanpaolo N 10.07.2025 / 10:47:34 |
5.068 | 31.12% | 91.25% | 3.13% | 4.14% | 16.31% | 41.02% | 186.39% |
|
ING Group Rg 10.07.2025 / 10:47:35 |
19.804 | 30.50% | 46.38% | 3.64% | 8.50% | 20.29% | 18.56% | 110.12% |
|
Ibersol Rg 10.07.2025 / 10:03:00 |
9.660 | 30.04% | 48.93% | 0.00% | -1.12% | 11.70% | 39.54% | 61.26% |
|
Andritz I 10.07.2025 / 10:46:55 |
63.25 | 29.94% | 12.27% | 2.60% | 3.60% | 19.45% | 12.59% | 58.43% |
|
CTS Eventim I 10.07.2025 / 10:47:26 |
104.90 | 29.55% | 68.95% | 2.44% | -1.78% | 7.87% | 37.12% | 103.84% |
|
Melexis 10.07.2025 / 10:46:46 |
74.30 | 29.37% | -20.07% | 0.61% | 10.98% | 52.91% | -12.33% | 5.12% |
|
Bca Mediolanum N 10.07.2025 / 10:47:28 |
14.890 | 29.33% | 73.77% | 3.55% | 3.47% | 12.29% | 39.22% | 131.03% |
|
ENGIE 10.07.2025 / 10:46:45 |
19.775 | 28.76% | 24.40% | 1.37% | 0.84% | 5.58% | 39.60% | 82.67% |
|
ArcelorMittal Rg 10.07.2025 / 10:47:27 |
29.37 | 27.68% | 11.20% | 5.88% | 11.17% | 23.14% | 39.76% | 30.60% |
|
Endesa Br 10.07.2025 / 10:45:37 |
26.42 | 27.34% | 43.20% | -0.86% | -2.62% | 3.89% | 43.82% | 46.89% |
|
Vinci 10.07.2025 / 10:47:15 |
127.05 | 27.31% | 11.78% | 1.62% | 0.59% | 6.10% | 21.58% | 44.05% |
|
Ryanair Hldgs Rg 10.07.2025 / 10:46:08 |
24.09 | 27.00% | 26.80% | 0.99% | 1.03% | 21.89% | 39.42% | 104.50% |
|
Metso Rg 10.07.2025 / 10:46:47 |
11.620 | 26.94% | 24.59% | 3.66% | 6.90% | 34.15% | 17.52% | 52.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 10.07.2025 / 10:47:32 |
78.54 | -0.09% |
79.17 09:08 |
78.31 10:32 |
81.93 26.03.25 |
57.91 02.01.25 |
220'958 |
|
Bouygues 10.07.2025 / 10:47:32 |
39.18 | -0.39% |
39.44 09:00 |
39.05 09:19 |
39.73 23.05.25 |
28.31 13.01.25 |
39'575 |
|
BPER Banca N 10.07.2025 / 10:47:30 |
7.696 | 0.37% |
7.706 09:35 |
7.618 10:04 |
8.040 12.05.25 |
5.314 07.04.25 |
1'105'712 |
|
Brenntag N 10.07.2025 / 10:46:21 |
57.92 | 1.51% |
58.45 09:41 |
57.26 09:00 |
68.72 06.03.25 |
51.72 07.04.25 |
56'922 |
|
BrunelloCucinelli N 10.07.2025 / 10:47:10 |
107.48 | 0.26% |
109.25 09:19 |
107.43 10:45 |
133.30 14.02.25 |
88.22 07.04.25 |
27'727 |
|
Bureau Veritas 10.07.2025 / 10:46:42 |
28.14 | 1.01% |
28.15 09:44 |
27.96 09:01 |
31.54 15.01.25 |
24.22 07.04.25 |
39'914 |
|
Buzzi N 10.07.2025 / 10:47:35 |
50.88 | 0.69% |
50.95 10:43 |
50.45 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
91'713 |
|
CA Imm Anlagen I 10.07.2025 / 10:29:25 |
23.52 | 0.43% |
23.53 10:11 |
23.47 09:14 |
24.88 30.05.25 |
20.22 09.04.25 |
3'028 |
|
Cairn Homes Rg 10.07.2025 / 10:44:00 |
2.140 | -0.23% |
2.150 10:41 |
2.135 09:01 |
2.355 02.01.25 |
1.728 09.04.25 |
220'464 |
|
Caixabank 10.07.2025 / 10:47:34 |
7.656 | -1.19% |
7.798 09:00 |
7.606 10:24 |
7.798 10.07.25 |
5.022 02.01.25 |
1'605'681 |
|
Capgemini 10.07.2025 / 10:47:26 |
148.05 | 1.68% |
148.50 10:44 |
146.35 09:02 |
186.65 14.02.25 |
112.3 07.04.25 |
54'168 |
|
Cellnex Telecom Br 10.07.2025 / 10:46:46 |
32.39 | 0.06% |
32.56 09:51 |
32.31 09:03 |
35.95 02.05.25 |
28.38 08.01.25 |
153'642 |
|
Cie Automotive Br 10.07.2025 / 10:18:09 |
24.85 | -0.10% |
25.00 09:14 |
24.80 10:07 |
26.25 27.01.25 |
20.25 07.04.25 |
8'292 |
|
Cofinimmo 10.07.2025 / 10:46:00 |
75.30 | -0.82% |
76.20 09:01 |
75.15 09:36 |
79.55 06.05.25 |
51.75 14.01.25 |
7'632 |
|
Colruyt 10.07.2025 / 10:45:17 |
36.94 | -0.19% |
37.04 09:19 |
36.88 10:26 |
42.96 24.04.25 |
34.5 09.01.25 |
4'308 |
|
Commerzbank I 10.07.2025 / 10:47:05 |
29.18 | -2.41% |
29.73 09:08 |
28.97 10:20 |
30.74 09.07.25 |
15.205 02.01.25 |
519'006 |
|
Continental I 10.07.2025 / 10:47:12 |
77.96 | 0.40% |
78.33 09:30 |
77.80 09:17 |
78.68 29.05.25 |
55.68 07.04.25 |
29'938 |
|
Corticeira Amorim N 10.07.2025 / 10:24:41 |
8.000 | 0.50% |
8.000 10:24 |
7.930 09:17 |
8.550 19.02.25 |
7.03 07.04.25 |
6'297 |
|
Covestro I 10.07.2025 / 09:38:10 |
60.50 | -0.17% |
60.54 09:25 |
60.50 09:28 |
60.82 07.07.25 |
55.5 08.01.25 |
120 |
|
Credit Agricole 10.07.2025 / 10:47:03 |
16.385 | 0.00% |
16.468 09:00 |
16.335 09:54 |
17.775 21.05.25 |
13.0975 02.01.25 |
221'078 |
|
CTP Br Rg 10.07.2025 / 10:38:56 |
17.490 | -0.40% |
17.540 09:09 |
17.460 09:18 |
18.230 30.06.25 |
14.14 09.04.25 |
4'771 |
|
CTS Eventim I 10.07.2025 / 10:47:26 |
104.90 | -1.13% |
106.10 09:00 |
104.80 10:25 |
114.10 20.05.25 |
82.05 02.01.25 |
6'710 |
|
CTT Rg 10.07.2025 / 10:44:36 |
8.140 | 0.74% |
8.140 10:44 |
8.070 09:09 |
8.140 10.07.25 |
5.2 13.01.25 |
90'694 |
|
CVC Cptl Rg 10.07.2025 / 10:46:30 |
17.605 | 2.09% |
17.620 10:43 |
17.240 09:02 |
23.55 06.02.25 |
13.095 07.04.25 |
42'245 |
|
D'Ieteren Grp 10.07.2025 / 10:47:20 |
187.10 | 0.43% |
187.50 09:24 |
186.65 09:09 |
187.90 09.07.25 |
140 07.04.25 |
2'366 |