×
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 |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 29.10.2025 / 17:30:00 |
66.77 | 0.63% | 0.42 | 66.74 | 66.78 | 1'711'581 | |
|
Bouygues 29.10.2025 / 17:30:00 |
39.92 | -1.15% | -0.47 | 39.91 | 39.93 | 348'854 | |
|
BPER Banca N 29.10.2025 / 17:30:00 |
10.230 | 2.55% | 0.25 | 10.240 | 10.240 | 4'618'359 | |
|
Brenntag N 29.10.2025 / 17:30:00 |
48.21 | -1.40% | -0.69 | 48.20 | 48.23 | 83'535 | |
|
BrunelloCucinelli N 29.10.2025 / 17:30:00 |
88.72 | -2.31% | -2.10 | 88.64 | 88.64 | 191'798 | |
|
Bureau Veritas 29.10.2025 / 17:30:00 |
28.50 | -1.01% | -0.29 | 28.42 | 28.50 | 397'181 | |
|
Buzzi N 29.10.2025 / 17:30:00 |
51.65 | 1.92% | 0.98 | 51.85 | 51.85 | 388'451 | |
|
CA Imm Anlagen I 29.10.2025 / 17:30:00 |
24.43 | -0.33% | -0.08 | 24.36 | 24.48 | 32'586 | |
|
Cairn Homes Rg 29.10.2025 / 17:28:00 |
1.932 | 2.22% | 0.04 | 1.928 | 1.942 | 185'650 | |
|
Caixabank 29.10.2025 / 17:30:00 |
9.062 | 1.82% | 0.16 | 9.052 | 9.052 | 3'314'023 | |
|
Capgemini 29.10.2025 / 17:30:00 |
132.73 | 1.92% | 2.50 | 132.60 | 132.60 | 496'095 | |
|
Cellnex Telecom Br 29.10.2025 / 17:30:00 |
28.12 | -1.70% | -0.49 | 28.11 | 28.15 | 576'575 | |
|
Cie Automotive Br 29.10.2025 / 17:30:00 |
29.95 | -1.16% | -0.35 | 29.35 | 30.00 | 166'976 | |
|
Cofinimmo 29.10.2025 / 17:30:00 |
74.80 | 2.40% | 1.75 | 74.80 | 76.35 | 71'123 | |
|
Colonial SFL 29.10.2025 / 17:30:00 |
5.545 | -0.45% | -0.03 | 5.540 | 5.550 | 754'843 | |
|
Colruyt 29.10.2025 / 17:30:00 |
32.72 | -0.67% | -0.22 | 32.66 | 32.78 | 29'352 | |
|
Commerzbank I 29.10.2025 / 17:30:00 |
31.14 | 2.84% | 0.86 | 31.13 | 31.15 | 1'370'117 | |
|
Continental I 29.10.2025 / 17:30:00 |
65.90 | 0.37% | 0.24 | 65.88 | 65.90 | 429'348 | |
|
Corticeira Amorim N 29.10.2025 / 17:30:00 |
7.340 | -0.14% | -0.01 | 7.340 | 7.370 | 31'521 | |
|
Credit Agricole 29.10.2025 / 17:30:00 |
16.300 | 0.32% | 0.05 | 16.295 | 16.305 | 1'836'070 | |
|
CTP Br Rg 29.10.2025 / 17:30:00 |
18.370 | -1.02% | -0.19 | 18.300 | 18.300 | 138'828 | |
|
CTS Eventim I 29.10.2025 / 17:30:00 |
76.90 | -1.91% | -1.50 | 76.60 | 77.15 | 80'799 | |
|
CTT Rg 29.10.2025 / 17:30:00 |
7.310 | -0.54% | -0.04 | 7.310 | 7.350 | 202'710 | |
|
CVC Cptl Rg 29.10.2025 / 17:30:00 |
14.850 | 0.27% | 0.04 | 14.850 | 14.880 | 142'576 | |
|
D'Ieteren Grp 29.10.2025 / 17:30:00 |
157.00 | -1.88% | -3.00 | 157.00 | 160.20 | 15'251 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nokia N 29.10.2025 / 17:25:00 |
6.320 | 50.00% | 109.57% | 34.33% | 53.75% | 79.44% | 42.79% | 43.73% |
|
Bca Mediolanum N 29.10.2025 / 17:30:00 |
17.280 | 49.24% | 100.52% | 3.16% | 1.59% | 8.10% | 50.79% | 127.54% |
|
Vienna Insur Gr I 29.10.2025 / 17:30:00 |
44.40 | 48.72% | 69.62% | 1.60% | -6.53% | -5.73% | 51.54% | 96.72% |
|
Fresenius I 29.10.2025 / 17:30:00 |
50.56 | 48.25% | 75.78% | 4.70% | 6.94% | 21.71% | 52.43% | 124.10% |
|
Prysmian N 29.10.2025 / 17:30:00 |
91.82 | 47.68% | 119.95% | 7.13% | 8.89% | 30.50% | 40.35% | 174.94% |
|
Outokumpu N 29.10.2025 / 17:25:00 |
3.862 | 47.59% | -4.50% | -7.70% | -7.94% | 17.31% | 15.87% | 6.60% |
|
Intesa Sanpaolo N 29.10.2025 / 17:30:00 |
5.679 | 45.38% | 112.05% | 4.12% | -0.32% | 9.78% | 43.87% | 194.35% |
|
Endesa Br 29.10.2025 / 17:30:00 |
30.60 | 44.80% | 62.84% | 5.64% | 11.31% | 18.77% | 56.32% | 80.72% |
|
Orange 29.10.2025 / 17:30:00 |
13.708 | 44.22% | 34.56% | -2.25% | -0.22% | -1.63% | 37.49% | 44.79% |
|
Safran 29.10.2025 / 17:30:00 |
303.80 | 44.07% | 90.86% | -0.21% | 1.54% | 4.83% | 45.12% | 168.01% |
|
E.ON N 29.10.2025 / 17:30:00 |
16.260 | 44.06% | 33.40% | 0.65% | 0.93% | -1.47% | 29.92% | 96.31% |
|
RWE I 29.10.2025 / 17:30:00 |
42.35 | 43.66% | 0.10% | 4.57% | 8.15% | 15.43% | 40.09% | 6.01% |
|
Orion-B Rg 29.10.2025 / 17:25:00 |
62.80 | 43.32% | 56.10% | -6.89% | -5.06% | -5.21% | 40.59% | 33.46% |
|
AIB Grp Rg 29.10.2025 / 17:28:00 |
7.890 | 42.87% | 96.36% | 3.95% | -0.25% | 17.06% | 63.15% | 157.26% |
|
Buzzi N 29.10.2025 / 17:30:00 |
51.65 | 42.59% | 83.41% | 6.10% | 10.41% | 27.59% | 41.97% | 205.73% |
|
Bayer N 29.10.2025 / 17:30:00 |
27.55 | 42.26% | -18.37% | 0.20% | -6.83% | 10.04% | 10.47% | -47.87% |
|
NN Group Rg 29.10.2025 / 17:30:00 |
59.29 | 41.83% | 67.38% | 1.09% | -1.08% | -1.76% | 31.35% | 40.17% |
|
Erste Group Bk I 29.10.2025 / 17:30:00 |
84.50 | 41.05% | 128.50% | 2.36% | -0.82% | 1.38% | 73.01% | 231.88% |
|
Bouygues 29.10.2025 / 17:30:00 |
39.92 | 40.55% | 18.45% | -2.37% | 3.78% | 7.82% | 37.26% | 40.35% |
|
Nordea Bk Rg 29.10.2025 / 17:25:00 |
14.823 | 40.35% | 31.15% | 1.19% | 5.95% | 15.13% | 37.44% | 50.91% |
|
Konecranes Rg 29.10.2025 / 17:25:00 |
85.25 | 39.43% | 108.61% | 21.01% | 22.18% | 17.02% | 32.79% | 226.99% |
|
REN Rg 29.10.2025 / 17:30:00 |
3.245 | 38.99% | 35.70% | 4.51% | 5.61% | 8.80% | 40.93% | 20.88% |
|
Dalata Hotel Rg 29.10.2025 / 17:27:11 |
6.435 | 37.79% | 38.98% | -0.08% | 0.39% | 0.86% | 52.85% | 101.41% |
|
EDP S.A N 29.10.2025 / 17:30:00 |
4.341 | 37.76% | -5.09% | -2.03% | 5.96% | 16.40% | 20.40% | -0.85% |
|
Origin Enterpris Rg 29.10.2025 / 17:28:00 |
3.770 | 37.50% | 9.84% | 1.75% | -5.04% | -1.18% | 19.30% | 1.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 29.10.2025 / 17:30:00 |
66.77 | 0.63% |
67.56 09:19 |
66.61 09:41 |
84.69 15.08.25 |
57.91 02.01.25 |
1'711'581 |
|
Bouygues 29.10.2025 / 17:30:00 |
39.92 | -1.15% |
40.30 09:00 |
39.91 17:26 |
42.44 15.10.25 |
28.31 13.01.25 |
348'854 |
|
BPER Banca N 29.10.2025 / 17:30:00 |
10.230 | 2.55% |
10.250 17:12 |
9.986 09:00 |
10.308 21.10.25 |
5.314 07.04.25 |
4'618'359 |
|
Brenntag N 29.10.2025 / 17:30:00 |
48.21 | -1.40% |
49.06 09:17 |
48.05 16:02 |
68.72 06.03.25 |
47.37 15.10.25 |
83'535 |
|
BrunelloCucinelli N 29.10.2025 / 17:30:00 |
88.72 | -2.31% |
91.32 09:25 |
88.58 17:19 |
133.30 14.02.25 |
77.46 26.09.25 |
191'798 |
|
Bureau Veritas 29.10.2025 / 17:30:00 |
28.50 | -1.01% |
28.72 09:00 |
28.43 17:17 |
31.54 15.01.25 |
24.22 07.04.25 |
397'181 |
|
Buzzi N 29.10.2025 / 17:30:00 |
51.65 | 1.92% |
52.30 14:59 |
50.35 09:07 |
54.45 19.03.25 |
35.34 14.01.25 |
388'451 |
|
CA Imm Anlagen I 29.10.2025 / 17:30:00 |
24.43 | -0.33% |
24.76 13:03 |
24.40 17:19 |
25.11 28.10.25 |
20.22 09.04.25 |
32'586 |
|
Cairn Homes Rg 29.10.2025 / 17:28:00 |
1.932 | 2.22% |
1.954 16:45 |
1.890 09:11 |
2.355 02.01.25 |
1.728 09.04.25 |
185'650 |
|
Caixabank 29.10.2025 / 17:30:00 |
9.062 | 1.82% |
9.088 16:56 |
8.882 09:45 |
9.286 15.10.25 |
5.022 02.01.25 |
3'314'023 |
|
Capgemini 29.10.2025 / 17:30:00 |
132.73 | 1.92% |
135.55 10:26 |
129.20 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
496'095 |
|
Cellnex Telecom Br 29.10.2025 / 17:30:00 |
28.12 | -1.70% |
28.54 09:00 |
28.07 17:02 |
35.95 02.05.25 |
28.07 15.10.25 |
576'575 |
|
Cie Automotive Br 29.10.2025 / 17:30:00 |
29.95 | -1.16% |
30.20 15:13 |
29.90 11:56 |
30.50 27.10.25 |
20.25 07.04.25 |
166'976 |
|
Cofinimmo 29.10.2025 / 17:30:00 |
74.80 | 2.40% |
75.70 15:00 |
73.00 09:05 |
79.55 06.05.25 |
51.75 14.01.25 |
71'123 |
|
Colonial SFL 29.10.2025 / 17:30:00 |
5.545 | -0.45% |
5.595 13:26 |
5.515 09:25 |
6.340 11.06.25 |
4.98 13.01.25 |
754'843 |
|
Colruyt 29.10.2025 / 17:30:00 |
32.72 | -0.67% |
32.94 11:51 |
32.54 15:46 |
42.96 24.04.25 |
31.6 07.10.25 |
29'352 |
|
Commerzbank I 29.10.2025 / 17:30:00 |
31.14 | 2.84% |
31.46 14:46 |
30.74 09:02 |
38.34 22.08.25 |
15.205 02.01.25 |
1'370'117 |
|
Continental I 29.10.2025 / 17:30:00 |
65.90 | 0.37% |
66.08 09:27 |
65.26 15:50 |
66.08 29.10.25 |
42.3284 07.04.25 |
429'348 |
|
Corticeira Amorim N 29.10.2025 / 17:30:00 |
7.340 | -0.14% |
7.430 10:47 |
7.330 15:55 |
8.550 19.02.25 |
7.03 07.04.25 |
31'521 |
|
Credit Agricole 29.10.2025 / 17:30:00 |
16.300 | 0.32% |
16.375 09:20 |
16.225 15:07 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'836'070 |
|
CTP Br Rg 29.10.2025 / 17:30:00 |
18.370 | -1.02% |
18.540 09:01 |
18.280 15:59 |
19.440 07.08.25 |
14.14 09.04.25 |
138'828 |
|
CTS Eventim I 29.10.2025 / 17:30:00 |
76.90 | -1.91% |
78.20 09:00 |
76.78 16:43 |
114.10 20.05.25 |
76.375 17.10.25 |
80'799 |
|
CTT Rg 29.10.2025 / 17:30:00 |
7.310 | -0.54% |
7.390 11:40 |
7.305 09:00 |
8.140 10.07.25 |
5.2 13.01.25 |
202'710 |
|
CVC Cptl Rg 29.10.2025 / 17:30:00 |
14.850 | 0.27% |
15.000 09:18 |
14.750 15:50 |
23.55 06.02.25 |
13.095 07.04.25 |
142'576 |
|
D'Ieteren Grp 29.10.2025 / 17:30:00 |
157.00 | -1.88% |
160.40 11:26 |
156.80 16:44 |
190.55 25.08.25 |
140 07.04.25 |
15'251 |