×
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
- 20.08.2025 - 17:30:02
- 56.81
- 0.19%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 20.08.2025 / 17:28:00 |
13.070 | -0.61% | -0.08 | 13.065 | 13.065 | 465'449 | |
|
BMW I 20.08.2025 / 17:30:00 |
90.78 | -0.81% | -0.74 | 90.80 | 90.80 | 705'228 | |
|
BNP Paribas A 20.08.2025 / 17:30:00 |
83.06 | 0.26% | 0.22 | 83.31 | 83.31 | 621'022 | |
|
Boliden Rg 20.08.2025 / 17:25:00 |
318.35 | 0.33% | 1.05 | 318.50 | 318.50 | 344'760 | |
|
Bouygues 20.08.2025 / 17:30:00 |
38.88 | -0.66% | -0.26 | 38.85 | 38.85 | 165'068 | |
|
BP Rg 20.08.2025 / 17:30:00 |
4.196 | -0.31% | -0.01 | 4.193 | 4.196 | 6'188'822 | |
|
BPER Banca N 20.08.2025 / 17:30:00 |
9.068 | -0.46% | -0.04 | 9.090 | 9.090 | 4'449'455 | |
|
Brenntag N 20.08.2025 / 17:30:00 |
54.60 | -1.50% | -0.83 | 54.52 | 54.52 | 81'294 | |
|
Brit Amer Tobacc Rg 20.08.2025 / 17:30:00 |
43.53 | 2.71% | 1.15 | 43.50 | 43.54 | 470'215 | |
|
Brit Land Co REI Rg 20.08.2025 / 17:30:00 |
3.458 | 1.74% | 0.06 | 3.392 | 3.524 | 563'040 | |
|
BrunelloCucinelli N 20.08.2025 / 17:30:00 |
98.29 | -0.58% | -0.57 | 98.60 | 98.60 | 58'319 | |
|
BT Group Rg 20.08.2025 / 17:30:00 |
2.128 | 0.78% | 0.02 | 2.127 | 2.129 | 1'759'926 | |
|
Bunzl Rg 20.08.2025 / 17:30:00 |
23.64 | 1.20% | 0.28 | 23.64 | 23.68 | 104'791 | |
|
Burberry Group Rg 20.08.2025 / 17:30:00 |
12.110 | 3.11% | 0.37 | 12.090 | 12.110 | 278'411 | |
|
Bureau Veritas 20.08.2025 / 17:30:00 |
27.41 | 1.56% | 0.42 | 27.48 | 27.48 | 436'091 | |
|
Buzzi N 20.08.2025 / 17:30:00 |
43.95 | -1.46% | -0.65 | 43.84 | 43.84 | 450'968 | |
|
CA Imm Anlagen I 20.08.2025 / 17:30:00 |
23.52 | 0.26% | 0.06 | 23.16 | 23.84 | 18'493 | |
|
Cairn Homes Rg 20.08.2025 / 17:28:00 |
2.200 | -1.57% | -0.04 | 2.185 | 2.205 | 84'954 | |
|
Caixabank 20.08.2025 / 17:30:00 |
8.732 | -0.61% | -0.05 | 8.730 | 8.730 | 2'867'334 | |
|
Capgemini 20.08.2025 / 17:30:00 |
126.35 | -0.39% | -0.50 | 126.50 | 126.50 | 217'526 | |
|
Carlsberg -B- 20.08.2025 / 16:55:00 |
778.20 | 0.86% | 6.60 | 777.80 | 777.80 | 130'173 | |
|
Cellnex Telecom Br 20.08.2025 / 17:30:00 |
30.31 | -0.03% | -0.01 | 30.24 | 30.24 | 1'123'329 | |
|
Centrica Rg 20.08.2025 / 17:30:00 |
1.648 | 0.98% | 0.02 | 1.645 | 1.648 | 4'362'397 | |
|
Cie Automotive Br 20.08.2025 / 17:30:00 |
26.90 | 0.75% | 0.20 | 26.70 | 27.45 | 30'032 | |
|
Coca-Cola HBC N 20.08.2025 / 17:30:00 |
39.98 | 1.91% | 0.75 | 39.90 | 40.00 | 56'115 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BNP Paribas A 20.08.2025 / 17:30:00 |
83.06 | 39.54% | 32.36% | 0.02% | 5.43% | 8.45% | 35.94% | 73.83% |
|
KBC Gr 20.08.2025 / 17:30:00 |
103.43 | 39.32% | 76.86% | 0.85% | 16.00% | 19.13% | 49.22% | 111.21% |
|
Barclays Rg 20.08.2025 / 17:30:00 |
3.728 | 39.05% | 142.86% | -0.19% | 5.79% | 15.06% | 66.06% | 125.44% |
|
AIB Grp Rg 20.08.2025 / 17:28:00 |
7.190 | 38.51% | 90.37% | 0.70% | 9.35% | 6.95% | 37.08% | 234.96% |
|
Safran 20.08.2025 / 17:30:00 |
289.90 | 38.13% | 82.99% | 0.07% | 3.70% | 11.50% | 47.66% | 165.76% |
|
Smith & Nephew Rg 20.08.2025 / 17:30:00 |
13.920 | 38.11% | 26.88% | 2.77% | 19.85% | 30.58% | 18.47% | 31.27% |
|
ELIA GROUP 20.08.2025 / 17:30:00 |
99.20 | 37.82% | -9.17% | 2.90% | -2.27% | 4.67% | 10.58% | -34.01% |
|
Prosus Rg-N 20.08.2025 / 17:30:00 |
52.64 | 37.13% | 95.52% | -0.26% | 1.20% | 15.68% | 58.42% | 82.94% |
|
Jyske Bank Rg 20.08.2025 / 16:55:00 |
704.00 | 37.06% | 44.74% | 2.36% | 8.56% | 14.43% | 31.10% | 77.95% |
|
Vestas Wind Br/Rg 20.08.2025 / 16:55:00 |
134.10 | 36.87% | -36.87% | 16.66% | 6.68% | 29.88% | -12.87% | -29.50% |
|
Dalata Hotel Rg 20.08.2025 / 17:28:00 |
6.380 | 36.83% | 38.01% | 0.00% | 0.00% | 11.34% | 50.29% | 84.15% |
|
NatWest Grp Rg 20.08.2025 / 17:30:00 |
5.546 | 36.55% | 150.82% | 2.53% | 10.88% | 6.45% | 60.34% | 0.00% |
|
Smiths Group Rg 20.08.2025 / 17:30:00 |
23.62 | 36.39% | 32.22% | 1.77% | 1.90% | 8.90% | 34.36% | 46.49% |
|
Standard Charter Rg 20.08.2025 / 17:30:00 |
13.575 | 36.24% | 103.32% | -3.29% | 2.30% | 18.71% | 81.58% | 131.06% |
|
Bouygues 20.08.2025 / 17:30:00 |
38.88 | 36.23% | 14.81% | 0.91% | 0.53% | 0.30% | 22.79% | 28.24% |
|
Admiral Group Rg 20.08.2025 / 17:30:00 |
36.62 | 35.89% | 33.06% | 8.83% | 9.71% | 10.04% | 25.54% | 54.46% |
|
Cofinimmo 20.08.2025 / 17:30:00 |
75.75 | 35.80% | 6.13% | -1.56% | -0.79% | -0.46% | 23.37% | -29.38% |
|
ACS Br 20.08.2025 / 17:30:00 |
65.60 | 35.70% | 63.47% | 1.94% | 9.42% | 11.47% | 62.14% | 174.69% |
|
Origin Enterpris Rg 20.08.2025 / 17:28:00 |
3.715 | 35.69% | 8.39% | -0.13% | -0.67% | 4.50% | 16.28% | -3.97% |
|
Grupo Catalana O Br 20.08.2025 / 17:30:00 |
48.90 | 35.62% | 57.82% | 0.10% | 0.00% | -0.41% | 23.33% | 65.57% |
|
Rosenbauer Intern I 20.08.2025 / 17:20:58 |
46.60 | 35.26% | 82.81% | 3.08% | -3.11% | 17.00% | 20.93% | 39.70% |
|
Dt Lufthansa N 20.08.2025 / 17:30:00 |
8.244 | 34.86% | 4.16% | 1.38% | 7.92% | 20.35% | 46.69% | 33.04% |
|
Grifols-A Br 20.08.2025 / 17:30:00 |
12.270 | 34.63% | -20.75% | -3.35% | 3.46% | 29.70% | 32.94% | -6.66% |
|
Phoenix Grp Rg 20.08.2025 / 17:30:00 |
6.915 | 34.14% | 27.39% | 0.22% | 5.86% | 7.54% | 24.04% | 3.05% |
|
Danske Bank Rg 20.08.2025 / 16:55:00 |
272.70 | 33.99% | 50.78% | 0.41% | 5.78% | 9.47% | 34.07% | 169.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 20.08.2025 / 17:28:00 |
13.070 | -0.61% |
13.280 14:20 |
13.055 10:55 |
13.300 15.08.25 |
8.339 02.01.25 |
465'449 |
|
BMW I 20.08.2025 / 17:30:00 |
90.78 | -0.81% |
91.02 09:59 |
90.24 14:41 |
91.64 19.08.25 |
62.96 09.04.25 |
705'228 |
|
BNP Paribas A 20.08.2025 / 17:30:00 |
83.06 | 0.26% |
83.33 15:45 |
82.37 10:57 |
84.69 15.08.25 |
57.91 02.01.25 |
621'022 |
|
Boliden Rg 20.08.2025 / 17:25:00 |
318.35 | 0.33% |
318.50 16:04 |
314.20 10:29 |
392.90 14.02.25 |
259.4 07.04.25 |
344'760 |
|
Bouygues 20.08.2025 / 17:30:00 |
38.88 | -0.66% |
39.21 09:02 |
38.86 16:05 |
39.73 23.05.25 |
28.31 13.01.25 |
165'068 |
|
BP Rg 20.08.2025 / 17:30:00 |
4.196 | -0.31% |
4.212 15:46 |
4.143 10:28 |
4.712 12.02.25 |
3.294 09.04.25 |
6'188'822 |
|
BPER Banca N 20.08.2025 / 17:30:00 |
9.068 | -0.46% |
9.096 12:14 |
8.978 10:52 |
9.262 14.08.25 |
5.314 07.04.25 |
4'449'455 |
|
Brenntag N 20.08.2025 / 17:30:00 |
54.60 | -1.50% |
54.94 09:01 |
54.32 15:25 |
68.72 06.03.25 |
51.72 07.04.25 |
81'294 |
|
Brit Amer Tobacc Rg 20.08.2025 / 17:30:00 |
43.53 | 2.71% |
43.64 17:12 |
42.63 09:00 |
43.64 20.08.25 |
28.38 15.01.25 |
470'215 |
|
Brit Land Co REI Rg 20.08.2025 / 17:30:00 |
3.458 | 1.74% |
3.458 17:29 |
3.384 10:11 |
4.134 20.05.25 |
3.282 09.04.25 |
563'040 |
|
BrunelloCucinelli N 20.08.2025 / 17:30:00 |
98.29 | -0.58% |
98.94 15:53 |
97.26 09:33 |
133.30 14.02.25 |
88.22 07.04.25 |
58'319 |
|
BT Group Rg 20.08.2025 / 17:30:00 |
2.128 | 0.78% |
2.128 17:16 |
2.097 09:51 |
2.236 25.07.25 |
1.373 13.01.25 |
1'759'926 |
|
Bunzl Rg 20.08.2025 / 17:30:00 |
23.64 | 1.20% |
23.66 16:08 |
23.16 09:05 |
34.86 13.02.25 |
22.1 18.06.25 |
104'791 |
|
Burberry Group Rg 20.08.2025 / 17:30:00 |
12.110 | 3.11% |
12.115 17:27 |
11.623 09:19 |
13.905 29.07.25 |
5.974 07.04.25 |
278'411 |
|
Bureau Veritas 20.08.2025 / 17:30:00 |
27.41 | 1.56% |
27.45 16:43 |
26.92 09:00 |
31.54 15.01.25 |
24.22 07.04.25 |
436'091 |
|
Buzzi N 20.08.2025 / 17:30:00 |
43.95 | -1.46% |
44.72 11:13 |
43.76 17:03 |
54.45 19.03.25 |
35.34 14.01.25 |
450'968 |
|
CA Imm Anlagen I 20.08.2025 / 17:30:00 |
23.52 | 0.26% |
23.58 09:50 |
23.34 12:54 |
24.88 30.05.25 |
20.22 09.04.25 |
18'493 |
|
Cairn Homes Rg 20.08.2025 / 17:28:00 |
2.200 | -1.57% |
2.235 11:44 |
2.185 16:28 |
2.355 02.01.25 |
1.728 09.04.25 |
84'954 |
|
Caixabank 20.08.2025 / 17:30:00 |
8.732 | -0.61% |
8.790 12:13 |
8.682 15:54 |
8.894 15.08.25 |
5.022 02.01.25 |
2'867'334 |
|
Capgemini 20.08.2025 / 17:30:00 |
126.35 | -0.39% |
127.15 16:03 |
125.23 10:04 |
186.65 14.02.25 |
112.3 07.04.25 |
217'526 |
|
Carlsberg -B- 20.08.2025 / 16:55:00 |
778.20 | 0.86% |
781.00 15:53 |
768.20 09:09 |
958.80 04.06.25 |
663.2 13.01.25 |
130'173 |
|
Cellnex Telecom Br 20.08.2025 / 17:30:00 |
30.31 | -0.03% |
30.40 16:20 |
30.12 10:32 |
35.95 02.05.25 |
28.38 08.01.25 |
1'123'329 |
|
Centrica Rg 20.08.2025 / 17:30:00 |
1.648 | 0.98% |
1.650 17:20 |
1.616 12:14 |
1.696 06.08.25 |
1.319 10.01.25 |
4'362'397 |
|
Cie Automotive Br 20.08.2025 / 17:30:00 |
26.90 | 0.75% |
26.90 17:29 |
26.45 09:28 |
26.95 29.07.25 |
20.25 07.04.25 |
30'032 |
|
Coca-Cola HBC N 20.08.2025 / 17:30:00 |
39.98 | 1.91% |
40.02 17:11 |
39.06 11:23 |
40.94 27.05.25 |
26.92 15.01.25 |
56'115 |