×
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
- 23.05.2025 - 17:30:06
- 20'621.12
- -1.55%
- -324.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 23.05.2025 / 17:30:00 |
75.30 | -3.63% | -2.84 | 75.26 | 75.26 | 0 | |
|
BNP Paribas A 23.05.2025 / 17:30:00 |
75.62 | -2.44% | -1.89 | 75.84 | 75.84 | 0 | |
|
Bouygues 23.05.2025 / 17:30:00 |
39.42 | -0.28% | -0.11 | 39.59 | 39.59 | 0 | |
|
BPER Banca N 23.05.2025 / 17:30:00 |
7.640 | -2.70% | -0.21 | 7.634 | 7.634 | 0 | |
|
Brenntag N 23.05.2025 / 17:30:00 |
56.52 | -4.86% | -2.89 | 56.78 | 56.78 | 0 | |
|
BrunelloCucinelli N 23.05.2025 / 17:30:00 |
104.33 | -3.04% | -3.28 | 104.25 | 104.25 | 0 | |
|
Bureau Veritas 23.05.2025 / 17:30:00 |
29.88 | -0.27% | -0.08 | 29.92 | 29.92 | 0 | |
|
Buzzi N 23.05.2025 / 17:30:00 |
46.66 | 0.00% | 0.00 | 46.66 | 46.66 | 0 | |
|
CA Imm Anlagen I 23.05.2025 / 17:30:00 |
23.66 | -2.27% | -0.55 | 23.58 | 23.66 | 0 | |
|
Cairn Homes Rg 23.05.2025 / 17:28:00 |
2.155 | 1.41% | 0.03 | 2.145 | 2.170 | 0 | |
|
Caixabank 23.05.2025 / 17:30:00 |
7.472 | -2.31% | -0.18 | 7.476 | 7.476 | 0 | |
|
Capgemini 23.05.2025 / 17:30:00 |
146.70 | -0.54% | -0.80 | 146.90 | 146.90 | 0 | |
|
Cellnex Telecom Br 23.05.2025 / 17:30:00 |
33.24 | 0.42% | 0.14 | 33.29 | 33.29 | 0 | |
|
Cie Automotive Br 23.05.2025 / 17:30:00 |
23.80 | -0.63% | -0.15 | 23.70 | 23.85 | 0 | |
|
Colruyt 23.05.2025 / 17:30:00 |
39.56 | 0.20% | 0.08 | 39.50 | 39.80 | 0 | |
|
Commerzbank I 23.05.2025 / 17:30:00 |
25.99 | -2.05% | -0.55 | 26.03 | 26.03 | 0 | |
|
Continental I 23.05.2025 / 17:30:00 |
74.02 | -3.72% | -2.86 | 74.42 | 74.42 | 0 | |
|
Corticeira Amorim N 23.05.2025 / 17:30:00 |
8.270 | -1.55% | -0.13 | 8.100 | 8.290 | 0 | |
|
Covestro I 23.05.2025 / 17:30:00 |
60.02 | 0.07% | 0.04 | 59.92 | 59.96 | 0 | |
|
Credit Agricole 23.05.2025 / 17:30:00 |
17.180 | -2.16% | -0.38 | 17.230 | 17.230 | 0 | |
|
CTS Eventim I 23.05.2025 / 17:30:00 |
106.50 | 1.14% | 1.20 | 106.60 | 106.60 | 0 | |
|
CTT Rg 23.05.2025 / 17:30:00 |
7.190 | -1.24% | -0.09 | 7.060 | 7.210 | 0 | |
|
CVC Cptl Rg 23.05.2025 / 17:30:00 |
16.140 | 0.12% | 0.02 | 16.200 | 16.200 | 0 | |
|
D'Ieteren Grp 23.05.2025 / 17:30:00 |
180.50 | -1.10% | -2.00 | 181.00 | 181.00 | 0 | |
|
Daimler Tr Hldg N 23.05.2025 / 17:30:00 |
38.28 | -2.42% | -0.95 | 38.35 | 38.35 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NN Group Rg 23.05.2025 / 17:30:00 |
53.48 | 29.60% | 52.95% | -3.86% | 1.31% | 9.83% | 18.95% | 21.16% |
|
Deutsche Boerse N 23.05.2025 / 17:30:00 |
287.40 | 29.29% | 54.55% | 1.16% | 1.52% | 14.50% | 55.60% | 77.34% |
|
Fresenius I 23.05.2025 / 17:30:00 |
43.07 | 29.23% | 53.23% | 0.36% | 8.03% | 12.54% | 49.29% | 34.10% |
|
Ibersol Rg 23.05.2025 / 17:30:00 |
9.470 | 28.70% | 47.40% | 5.93% | 0.11% | 14.22% | 29.92% | 62.84% |
|
CTS Eventim I 23.05.2025 / 17:30:00 |
106.50 | 28.57% | 67.68% | -4.61% | 3.95% | 1.14% | 29.88% | 65.44% |
|
Banco BPM Rg 23.05.2025 / 17:30:00 |
9.768 | 28.52% | 110.15% | -4.09% | 0.47% | 1.81% | 50.65% | 236.58% |
|
BPER Banca N 23.05.2025 / 17:30:00 |
7.640 | 28.11% | 159.50% | -2.30% | 8.58% | 4.40% | 58.24% | 341.69% |
|
voestalpine I 23.05.2025 / 17:30:00 |
22.96 | 27.47% | -18.51% | -3.53% | 1.41% | 3.80% | -13.94% | -12.72% |
|
Intesa Sanpaolo N 23.05.2025 / 17:30:00 |
4.768 | 27.39% | 85.81% | -4.08% | 2.22% | 0.75% | 34.23% | 148.95% |
|
ASR Rg 23.05.2025 / 17:30:00 |
55.62 | 27.21% | 36.33% | -3.44% | 2.66% | 9.34% | 16.17% | 32.30% |
|
Nemetschek I 23.05.2025 / 17:30:00 |
117.80 | 26.78% | 51.16% | -2.32% | 5.32% | 5.37% | 29.03% | 83.65% |
|
Knorr-Bremse I 23.05.2025 / 17:30:00 |
87.65 | 26.55% | 50.31% | 0.98% | 4.31% | 5.48% | 20.56% | 34.32% |
|
AB InBev 23.05.2025 / 17:30:00 |
60.66 | 26.34% | 4.18% | 0.86% | 5.75% | 5.08% | 1.17% | 18.84% |
|
REN Rg 23.05.2025 / 17:30:00 |
2.868 | 25.99% | 23.01% | 0.79% | 0.35% | 15.63% | 18.25% | -0.87% |
|
Bayer N 23.05.2025 / 17:30:00 |
24.45 | 25.82% | -27.80% | 6.78% | 5.98% | 7.90% | -11.64% | -61.88% |
|
OMV I 23.05.2025 / 17:30:00 |
46.95 | 25.41% | 17.79% | -2.19% | 3.64% | 10.99% | 1.01% | -6.50% |
|
Hera N 23.05.2025 / 17:30:00 |
4.282 | 25.41% | 44.47% | 3.63% | 5.44% | 14.46% | 28.51% | 23.32% |
|
Andritz I 23.05.2025 / 17:30:00 |
60.55 | 25.21% | 8.18% | -3.70% | 6.51% | 6.70% | 9.20% | 46.98% |
|
ING Group Rg 23.05.2025 / 17:30:00 |
18.514 | 25.13% | 40.35% | -2.18% | 9.85% | 8.24% | 13.26% | 101.74% |
|
AIB Grp Rg 23.05.2025 / 17:28:00 |
6.545 | 24.77% | 71.48% | 0.73% | 15.13% | -1.50% | 25.80% | 191.67% |
|
ACS Br 23.05.2025 / 17:30:00 |
59.65 | 24.38% | 49.84% | 1.27% | 11.08% | 14.38% | 46.56% | 136.63% |
|
Ryanair Hldgs Rg 23.05.2025 / 17:28:00 |
23.88 | 24.20% | 24.01% | 6.85% | 19.34% | 13.39% | 32.52% | 66.01% |
|
Acciona Br 23.05.2025 / 17:30:00 |
134.60 | 24.10% | 1.01% | -0.15% | 8.03% | 12.87% | 15.44% | -26.47% |
|
Safran 23.05.2025 / 17:30:00 |
254.50 | 23.60% | 63.74% | -0.43% | 10.44% | 2.11% | 17.23% | 172.63% |
|
ENGIE 23.05.2025 / 17:30:00 |
18.883 | 23.19% | 19.03% | 2.79% | 8.61% | 9.86% | 22.34% | 49.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 23.05.2025 / 17:30:00 |
75.30 | -3.63% |
78.91 09:36 |
74.22 14:06 |
88.26 11.03.25 |
62.96 09.04.25 |
1'244'907 |
|
BNP Paribas A 23.05.2025 / 17:30:00 |
75.62 | -2.44% |
78.39 10:07 |
73.94 14:06 |
81.93 26.03.25 |
57.91 02.01.25 |
1'997'353 |
|
Bouygues 23.05.2025 / 17:30:00 |
39.42 | -0.28% |
39.73 10:13 |
38.84 14:16 |
39.73 23.05.25 |
28.31 13.01.25 |
283'970 |
|
BPER Banca N 23.05.2025 / 17:30:00 |
7.640 | -2.70% |
7.944 09:13 |
7.432 14:16 |
8.040 12.05.25 |
5.314 07.04.25 |
4'015'622 |
|
Brenntag N 23.05.2025 / 17:30:00 |
56.52 | -4.86% |
57.94 09:35 |
55.94 14:06 |
68.72 06.03.25 |
51.72 07.04.25 |
274'772 |
|
BrunelloCucinelli N 23.05.2025 / 17:30:00 |
104.33 | -3.04% |
108.40 09:00 |
101.55 14:12 |
133.30 14.02.25 |
88.22 07.04.25 |
156'630 |
|
Bureau Veritas 23.05.2025 / 17:30:00 |
29.88 | -0.27% |
30.29 13:02 |
29.62 14:15 |
31.54 15.01.25 |
24.22 07.04.25 |
647'167 |
|
Buzzi N 23.05.2025 / 17:30:00 |
46.66 | 0.00% |
47.30 09:09 |
45.60 14:16 |
54.45 19.03.25 |
35.34 14.01.25 |
244'727 |
|
CA Imm Anlagen I 23.05.2025 / 17:30:00 |
23.66 | -2.27% |
24.14 09:01 |
23.58 17:14 |
24.72 22.04.25 |
20.22 09.04.25 |
28'572 |
|
Cairn Homes Rg 23.05.2025 / 17:28:00 |
2.155 | 1.41% |
2.185 16:13 |
2.110 14:20 |
2.355 02.01.25 |
1.728 09.04.25 |
586'225 |
|
Caixabank 23.05.2025 / 17:30:00 |
7.472 | -2.31% |
7.714 10:04 |
7.230 14:16 |
7.797 21.05.25 |
5.022 02.01.25 |
9'651'784 |
|
Capgemini 23.05.2025 / 17:30:00 |
146.70 | -0.54% |
149.50 09:08 |
143.40 14:16 |
186.65 14.02.25 |
112.3 07.04.25 |
220'576 |
|
Cellnex Telecom Br 23.05.2025 / 17:30:00 |
33.24 | 0.42% |
33.27 17:19 |
32.85 14:13 |
35.95 02.05.25 |
28.38 08.01.25 |
589'980 |
|
Cie Automotive Br 23.05.2025 / 17:30:00 |
23.80 | -0.63% |
24.15 09:10 |
23.70 14:06 |
26.25 27.01.25 |
20.25 07.04.25 |
43'672 |
|
Colruyt 23.05.2025 / 17:30:00 |
39.56 | 0.20% |
39.74 17:11 |
39.28 09:58 |
42.96 24.04.25 |
34.5 09.01.25 |
60'518 |
|
Commerzbank I 23.05.2025 / 17:30:00 |
25.99 | -2.05% |
26.70 10:36 |
25.32 14:16 |
26.70 23.05.25 |
15.205 02.01.25 |
2'833'797 |
|
Continental I 23.05.2025 / 17:30:00 |
74.02 | -3.72% |
77.02 09:38 |
73.44 14:16 |
77.88 21.05.25 |
55.68 07.04.25 |
358'220 |
|
Corticeira Amorim N 23.05.2025 / 17:30:00 |
8.270 | -1.55% |
8.405 09:13 |
8.185 14:16 |
8.550 19.02.25 |
7.03 07.04.25 |
24'091 |
|
Covestro I 23.05.2025 / 17:30:00 |
60.02 | 0.07% |
60.04 10:35 |
60.00 12:19 |
60.30 06.05.25 |
55.5 08.01.25 |
12'971 |
|
Credit Agricole 23.05.2025 / 17:30:00 |
17.180 | -2.16% |
17.695 10:07 |
16.920 14:16 |
17.775 21.05.25 |
13.0975 02.01.25 |
4'702'574 |
|
CTS Eventim I 23.05.2025 / 17:30:00 |
106.50 | 1.14% |
106.90 17:00 |
101.90 14:16 |
114.10 20.05.25 |
82.05 02.01.25 |
125'411 |
|
CTT Rg 23.05.2025 / 17:30:00 |
7.190 | -1.24% |
7.300 09:01 |
7.095 14:54 |
7.830 07.05.25 |
5.2 13.01.25 |
168'051 |
|
CVC Cptl Rg 23.05.2025 / 17:30:00 |
16.140 | 0.12% |
16.850 09:00 |
15.590 14:14 |
23.55 06.02.25 |
13.095 07.04.25 |
569'586 |
|
D'Ieteren Grp 23.05.2025 / 17:30:00 |
180.50 | -1.10% |
184.45 10:59 |
178.80 15:14 |
187.50 14.05.25 |
140 07.04.25 |
27'808 |
|
Daimler Tr Hldg N 23.05.2025 / 17:30:00 |
38.28 | -2.42% |
39.61 09:09 |
37.40 14:15 |
45.33 06.03.25 |
30.79 07.04.25 |
588'430 |