×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 01.07.2025 - 13:30:01
- 54.75
- -0.44%
- -0.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 01.07.2025 / 13:14:46 |
41.52 | -0.44% | -0.19 | 41.51 | 41.53 | 668'010 | |
|
Azelis Group 01.07.2025 / 13:13:35 |
13.400 | -1.87% | -0.26 | 13.390 | 13.410 | 134'456 | |
|
Babcock Intl Grp Rg 01.07.2025 / 13:13:27 |
11.350 | -1.39% | -0.16 | 11.340 | 11.350 | 276'792 | |
|
BAE Systems Rg 01.07.2025 / 13:14:21 |
18.765 | -0.48% | -0.09 | 18.760 | 18.770 | 542'730 | |
|
Bakkafrost Rg 01.07.2025 / 13:10:21 |
449.80 | -0.84% | -3.80 | 449.60 | 450.20 | 18'139 | |
|
Banca Generali N 01.07.2025 / 13:14:05 |
46.86 | -0.97% | -0.46 | 46.84 | 46.90 | 27'953 | |
|
Banca MPS Rg 01.07.2025 / 13:15:02 |
7.029 | -2.85% | -0.21 | 7.028 | 7.030 | 1'564'078 | |
|
Banco BPM Rg 01.07.2025 / 13:13:34 |
9.896 | -0.76% | -0.08 | 9.892 | 9.898 | 677'491 | |
|
Banco Sabadell Br 01.07.2025 / 13:15:03 |
2.715 | 0.41% | 0.01 | 2.714 | 2.716 | 5'112'969 | |
|
Banco Santander Rg 01.07.2025 / 13:14:02 |
6.992 | -0.51% | -0.04 | 6.991 | 6.992 | 5'142'402 | |
|
Bankinter Br 01.07.2025 / 13:13:49 |
11.050 | -0.23% | -0.03 | 11.045 | 11.055 | 618'712 | |
|
Barclays Rg 01.07.2025 / 13:14:34 |
3.308 | -1.88% | -0.06 | 3.307 | 3.308 | 2'268'965 | |
|
Barratt Redrow Rg 01.07.2025 / 13:14:29 |
4.455 | -2.58% | -0.12 | 4.454 | 4.456 | 502'675 | |
|
BASF N 01.07.2025 / 13:14:48 |
41.64 | -0.83% | -0.35 | 41.63 | 41.64 | 374'130 | |
|
BAWAG Group I 01.07.2025 / 13:13:16 |
106.70 | -1.66% | -1.80 | 106.70 | 106.80 | 12'601 | |
|
Bayer N 01.07.2025 / 13:14:47 |
26.20 | 2.37% | 0.61 | 26.20 | 26.21 | 605'629 | |
|
BBVA Rg 01.07.2025 / 13:13:28 |
12.830 | -1.65% | -0.22 | 12.825 | 12.830 | 1'810'158 | |
|
Bca Mediolanum N 01.07.2025 / 13:13:25 |
14.505 | -0.75% | -0.11 | 14.500 | 14.510 | 152'625 | |
|
Bca Pop. Sondrio N 01.07.2025 / 13:14:04 |
11.585 | -1.70% | -0.20 | 11.585 | 11.590 | 168'777 | |
|
BCP R 01.07.2025 / 13:14:43 |
0.6600 | 0.05% | 0.00 | 0.6598 | 0.6604 | 11'153'461 | |
|
Beazley Rg 01.07.2025 / 13:13:28 |
9.355 | -0.11% | -0.01 | 9.350 | 9.355 | 97'009 | |
|
Beiersdorf I 01.07.2025 / 13:14:41 |
106.08 | -0.45% | -0.48 | 106.05 | 106.10 | 155'739 | |
|
Berkeley Grp Hld Rg 01.07.2025 / 13:13:44 |
38.58 | -0.39% | -0.15 | 38.56 | 38.60 | 45'445 | |
|
Besi Br Rg 01.07.2025 / 13:13:46 |
124.55 | -2.31% | -2.95 | 124.50 | 124.55 | 91'147 | |
|
bioMerieux 01.07.2025 / 13:08:34 |
115.60 | -1.95% | -2.30 | 115.50 | 115.70 | 17'352 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
St. James's Rg 01.07.2025 / 13:14:55 |
11.853 | 37.54% | 73.63% | 5.90% | 7.55% | 44.74% | 118.38% | 7.36% |
|
Grupo Catalana O Br 01.07.2025 / 13:00:14 |
49.20 | 36.52% | 58.87% | 0.20% | 0.36% | 1.55% | 30.68% | 65.55% |
|
BAWAG Group I 01.07.2025 / 13:13:16 |
106.70 | 34.87% | 125.29% | -1.02% | -2.11% | 29.25% | 73.21% | 170.17% |
|
Nordic Semicondu Rg 01.07.2025 / 13:13:44 |
132.80 | 34.56% | 7.39% | -2.64% | 3.83% | 22.45% | -5.35% | -11.35% |
|
BT Group Rg 01.07.2025 / 13:14:08 |
1.952 | 34.52% | 57.04% | 1.51% | 10.44% | 28.76% | 42.79% | 4.30% |
|
Orange 01.07.2025 / 13:14:06 |
13.075 | 34.34% | 25.34% | 2.43% | 2.87% | 9.60% | 38.14% | 15.11% |
|
Bouygues 01.07.2025 / 13:13:02 |
38.52 | 34.13% | 13.04% | 2.83% | 0.47% | 10.40% | 25.55% | 32.10% |
|
ISS Rg 01.07.2025 / 13:00:08 |
176.80 | 34.02% | 36.87% | 2.14% | 1.96% | 21.10% | 48.82% | 57.94% |
|
Origin Enterpris Rg 01.07.2025 / 13:08:32 |
3.695 | 33.88% | 6.95% | 0.68% | 4.67% | 20.95% | 14.40% | -9.88% |
|
Euronext Br Rg 01.07.2025 / 13:15:02 |
146.20 | 33.87% | 84.86% | 1.39% | 0.48% | 9.60% | 63.12% | 86.46% |
|
NN Group Rg 01.07.2025 / 13:13:10 |
56.17 | 33.56% | 57.62% | 0.55% | -0.55% | 20.38% | 25.80% | 30.02% |
|
Poste Italiane N 01.07.2025 / 13:14:12 |
18.263 | 33.43% | 76.82% | 1.94% | -3.16% | 19.09% | 51.37% | 102.70% |
|
REN Rg 01.07.2025 / 13:14:56 |
3.050 | 33.04% | 29.89% | -0.25% | 3.13% | 12.75% | 34.36% | 5.04% |
|
Holcim N 01.07.2025 / 13:14:11 |
58.44 | 32.83% | 76.08% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Bayer N 01.07.2025 / 13:14:47 |
26.20 | 32.53% | -23.95% | -1.11% | 4.95% | 28.49% | 1.37% | -54.87% |
|
Buzzi N 01.07.2025 / 13:14:08 |
46.20 | 32.50% | 70.43% | -2.61% | 3.77% | 10.53% | 28.69% | 205.21% |
|
Raiff Bank Int I 01.07.2025 / 13:13:42 |
25.43 | 32.24% | 38.99% | 2.38% | -4.76% | 20.87% | 51.73% | 150.53% |
|
Aviva Rg 01.07.2025 / 13:12:56 |
6.188 | 32.24% | 42.60% | -0.26% | 0.45% | 19.88% | 32.00% | 54.19% |
|
Entain Rg 01.07.2025 / 13:11:05 |
9.070 | 31.89% | -8.79% | 6.44% | 22.24% | 75.57% | 46.53% | -27.87% |
|
Nemetschek I 01.07.2025 / 13:13:46 |
121.80 | 31.59% | 56.90% | 1.25% | 0.62% | 22.38% | 32.54% | 113.12% |
|
voestalpine I 01.07.2025 / 13:14:35 |
23.17 | 31.48% | -15.95% | -0.13% | 2.89% | 12.75% | -8.13% | 18.00% |
|
Sonae Rg 01.07.2025 / 13:12:42 |
1.239 | 31.30% | 32.97% | 3.08% | -0.64% | 20.06% | 40.00% | 2.47% |
|
Mota Engil Rg 01.07.2025 / 13:07:29 |
3.868 | 31.21% | -3.61% | 3.70% | -14.76% | 22.72% | 12.74% | 210.83% |
|
Andritz I 01.07.2025 / 13:11:07 |
63.00 | 31.17% | 13.33% | 4.91% | 3.03% | 22.57% | 9.09% | 65.84% |
|
Smiths Group Rg 01.07.2025 / 13:08:17 |
22.25 | 31.02% | 27.01% | 0.27% | 1.55% | 27.91% | 31.46% | 59.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 01.07.2025 / 13:14:46 |
41.52 | -0.44% |
41.91 09:09 |
41.49 10:17 |
42.98 09.06.25 |
33.17 13.01.25 |
668'010 |
|
Azelis Group 01.07.2025 / 13:13:35 |
13.400 | -1.87% |
13.535 09:00 |
13.110 10:12 |
20.98 17.02.25 |
12.825 19.06.25 |
134'456 |
|
Babcock Intl Grp Rg 01.07.2025 / 13:13:27 |
11.350 | -1.39% |
11.520 09:00 |
11.335 13:00 |
11.760 25.06.25 |
4.794 13.01.25 |
276'792 |
|
BAE Systems Rg 01.07.2025 / 13:14:21 |
18.765 | -0.48% |
18.860 09:00 |
18.665 11:47 |
19.983 05.06.25 |
11.275 06.01.25 |
542'730 |
|
Bakkafrost Rg 01.07.2025 / 13:10:21 |
449.80 | -0.84% |
452.80 09:00 |
448.20 09:31 |
657.00 30.01.25 |
434.3 18.06.25 |
18'139 |
|
Banca Generali N 01.07.2025 / 13:14:05 |
46.86 | -0.97% |
47.08 11:01 |
46.70 10:20 |
57.65 12.05.25 |
41.92 07.04.25 |
27'953 |
|
Banca MPS Rg 01.07.2025 / 13:15:02 |
7.029 | -2.85% |
7.105 09:07 |
7.022 13:12 |
8.420 14.05.25 |
5.551 07.04.25 |
1'564'078 |
|
Banco BPM Rg 01.07.2025 / 13:13:34 |
9.896 | -0.76% |
9.930 09:00 |
9.844 09:46 |
10.525 13.05.25 |
7.398 07.04.25 |
677'491 |
|
Banco Sabadell Br 01.07.2025 / 13:15:03 |
2.715 | 0.41% |
2.746 09:02 |
2.705 10:14 |
2.850 23.05.25 |
1.795 02.01.25 |
5'112'969 |
|
Banco Santander Rg 01.07.2025 / 13:14:02 |
6.992 | -0.51% |
7.070 09:23 |
6.974 11:46 |
7.195 23.05.25 |
4.256 02.01.25 |
5'142'402 |
|
Bankinter Br 01.07.2025 / 13:13:49 |
11.050 | -0.23% |
11.103 09:05 |
10.990 10:13 |
11.870 23.05.25 |
7.324 02.01.25 |
618'712 |
|
Barclays Rg 01.07.2025 / 13:14:34 |
3.308 | -1.88% |
3.368 09:04 |
3.302 11:51 |
3.403 27.06.25 |
2.239 07.04.25 |
2'268'965 |
|
Barratt Redrow Rg 01.07.2025 / 13:14:29 |
4.455 | -2.58% |
4.526 09:09 |
4.437 12:44 |
4.864 11.06.25 |
3.871 07.04.25 |
502'675 |
|
BASF N 01.07.2025 / 13:14:48 |
41.64 | -0.83% |
42.16 09:05 |
41.51 12:25 |
55.06 06.03.25 |
37.44 07.04.25 |
374'130 |
|
BAWAG Group I 01.07.2025 / 13:13:16 |
106.70 | -1.66% |
108.35 09:00 |
105.95 11:46 |
111.20 03.06.25 |
77.35 07.04.25 |
12'601 |
|
Bayer N 01.07.2025 / 13:14:47 |
26.20 | 2.37% |
26.28 12:01 |
25.62 09:38 |
27.92 12.06.25 |
18.39 07.04.25 |
605'629 |
|
BBVA Rg 01.07.2025 / 13:13:28 |
12.830 | -1.65% |
13.065 09:02 |
12.813 11:31 |
13.895 21.05.25 |
8.966 02.01.25 |
1'810'158 |
|
Bca Mediolanum N 01.07.2025 / 13:13:25 |
14.505 | -0.75% |
14.680 09:00 |
14.485 11:31 |
15.510 26.03.25 |
11.26 02.01.25 |
152'625 |
|
Bca Pop. Sondrio N 01.07.2025 / 13:14:04 |
11.585 | -1.70% |
11.750 09:00 |
11.553 11:31 |
12.315 09.06.25 |
7.855 02.01.25 |
168'777 |
|
BCP R 01.07.2025 / 13:14:43 |
0.6600 | 0.05% |
0.6671 09:05 |
0.6580 11:46 |
0.7050 16.06.25 |
0.4418 07.04.25 |
11'153'461 |
|
Beazley Rg 01.07.2025 / 13:13:28 |
9.355 | -0.11% |
9.455 09:06 |
9.335 12:55 |
9.833 09.06.25 |
7.68 13.01.25 |
97'009 |
|
Beiersdorf I 01.07.2025 / 13:14:41 |
106.08 | -0.45% |
107.30 09:14 |
105.95 12:45 |
137.70 05.03.25 |
105.5 23.06.25 |
155'739 |
|
Berkeley Grp Hld Rg 01.07.2025 / 13:13:44 |
38.58 | -0.39% |
38.84 10:31 |
38.50 11:22 |
43.68 11.06.25 |
34.65 14.01.25 |
45'445 |
|
Besi Br Rg 01.07.2025 / 13:13:46 |
124.55 | -2.31% |
126.75 09:00 |
124.08 11:52 |
152.70 07.01.25 |
79.86 09.04.25 |
91'147 |
|
bioMerieux 01.07.2025 / 13:08:34 |
115.60 | -1.95% |
117.50 09:05 |
115.60 12:50 |
122.50 12.06.25 |
101.7 03.01.25 |
17'352 |