×
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 - 16:43:14
- 54.83
- -0.30%
- -0.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 01.07.2025 / 16:27:32 |
11.935 | -1.73% | -0.21 | 11.935 | 11.945 | 518'631 | |
|
BMW I 01.07.2025 / 16:28:04 |
74.69 | -1.26% | -0.95 | 74.68 | 74.70 | 543'623 | |
|
BNP Paribas A 01.07.2025 / 16:28:06 |
75.52 | -0.99% | -0.76 | 75.51 | 75.52 | 507'686 | |
|
Boliden Rg 01.07.2025 / 16:28:08 |
296.10 | 0.34% | 1.00 | 296.00 | 296.20 | 411'040 | |
|
Bouygues 01.07.2025 / 16:27:56 |
38.63 | 0.25% | 0.10 | 38.62 | 38.64 | 277'539 | |
|
BP Rg 01.07.2025 / 16:28:14 |
3.652 | -0.35% | -0.01 | 3.652 | 3.653 | 4'705'471 | |
|
BPER Banca N 01.07.2025 / 16:28:11 |
7.559 | -1.78% | -0.14 | 7.558 | 7.560 | 1'776'470 | |
|
Brenntag N 01.07.2025 / 16:28:14 |
56.20 | -0.35% | -0.20 | 56.18 | 56.20 | 170'871 | |
|
Brit Amer Tobacc Rg 01.07.2025 / 16:28:05 |
34.18 | -1.21% | -0.42 | 34.17 | 34.18 | 323'318 | |
|
Brit Land Co REI Rg 01.07.2025 / 16:28:15 |
3.754 | -0.32% | -0.01 | 3.752 | 3.756 | 709'220 | |
|
BrunelloCucinelli N 01.07.2025 / 16:28:15 |
105.95 | 2.27% | 2.35 | 105.90 | 106.00 | 137'770 | |
|
BT Group Rg 01.07.2025 / 16:26:57 |
1.962 | 1.13% | 0.02 | 1.961 | 1.962 | 2'790'329 | |
|
Bunzl Rg 01.07.2025 / 16:27:48 |
23.40 | 0.56% | 0.13 | 23.38 | 23.42 | 87'245 | |
|
Burberry Group Rg 01.07.2025 / 16:27:55 |
11.935 | 0.80% | 0.10 | 11.930 | 11.940 | 509'988 | |
|
Bureau Veritas 01.07.2025 / 16:26:58 |
27.92 | -3.86% | -1.12 | 27.92 | 27.94 | 438'995 | |
|
Buzzi N 01.07.2025 / 16:28:07 |
46.44 | -1.38% | -0.65 | 46.42 | 46.44 | 116'121 | |
|
CA Imm Anlagen I 01.07.2025 / 16:25:03 |
24.36 | -0.08% | -0.02 | 24.32 | 24.40 | 15'076 | |
|
Cairn Homes Rg 01.07.2025 / 16:24:29 |
2.150 | 0.35% | 0.01 | 2.145 | 2.155 | 179'760 | |
|
Caixabank 01.07.2025 / 16:28:10 |
7.378 | 0.60% | 0.04 | 7.376 | 7.378 | 3'976'313 | |
|
Capgemini 01.07.2025 / 16:28:16 |
145.03 | -0.33% | -0.48 | 145.00 | 145.10 | 104'810 | |
|
Carlsberg -B- 01.07.2025 / 16:28:14 |
904.20 | 0.78% | 7.00 | 904.20 | 904.40 | 109'418 | |
|
Cellnex Telecom Br 01.07.2025 / 16:28:12 |
33.82 | 2.58% | 0.85 | 33.81 | 33.83 | 785'457 | |
|
Centrica Rg 01.07.2025 / 16:27:58 |
1.607 | -0.16% | 0.00 | 1.606 | 1.607 | 2'266'416 | |
|
Cie Automotive Br 01.07.2025 / 16:08:54 |
24.35 | -0.20% | -0.05 | 24.30 | 24.40 | 17'405 | |
|
Coca-Cola HBC N 01.07.2025 / 16:26:38 |
38.66 | 1.47% | 0.56 | 38.68 | 38.70 | 73'085 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rosenbauer Intern I 01.07.2025 / 15:30:04 |
49.00 | 30.92% | 76.95% | 5.84% | 13.25% | 23.77% | 27.61% | 32.84% |
|
Safran 01.07.2025 / 16:28:14 |
268.30 | 30.75% | 73.21% | 1.76% | 1.28% | 27.52% | 33.75% | 193.17% |
|
M&G Rg 01.07.2025 / 16:26:51 |
2.570 | 30.70% | 15.30% | 0.35% | 7.69% | 42.76% | 27.61% | 32.07% |
|
AIB Grp Rg 01.07.2025 / 16:25:50 |
6.855 | 30.68% | 79.60% | 1.56% | -3.38% | 26.13% | 38.43% | 220.38% |
|
ConvaTec Grp Rg 01.07.2025 / 16:28:17 |
2.728 | 30.46% | 18.29% | -6.06% | -6.45% | 14.05% | 15.69% | 28.95% |
|
Next Rg 01.07.2025 / 16:28:16 |
125.00 | 30.22% | 52.63% | 1.17% | -3.03% | 14.05% | 37.97% | 111.14% |
|
Carlsberg -B- 01.07.2025 / 16:28:14 |
904.20 | 30.10% | 5.95% | -0.72% | -4.11% | 7.18% | 6.65% | -0.75% |
|
Phoenix Grp Rg 01.07.2025 / 16:25:45 |
6.648 | 29.80% | 23.27% | 1.33% | 3.14% | 26.50% | 26.86% | 11.24% |
|
ENGIE 01.07.2025 / 16:27:57 |
19.928 | 29.67% | 25.28% | 0.90% | 4.59% | 12.13% | 43.80% | 81.74% |
|
Ibersol Rg 01.07.2025 / 15:27:44 |
9.680 | 29.64% | 48.47% | 2.98% | -2.62% | 14.42% | 41.11% | 53.64% |
|
CTS Eventim I 01.07.2025 / 16:28:16 |
104.90 | 28.94% | 68.15% | 0.19% | -2.55% | 14.36% | 37.48% | 111.20% |
|
Endesa Br 01.07.2025 / 16:28:16 |
27.03 | 28.54% | 44.55% | -2.45% | 0.45% | 14.24% | 52.50% | 48.70% |
|
BNP Paribas A 01.07.2025 / 16:28:06 |
75.52 | 28.47% | 21.86% | 0.19% | -2.22% | 13.93% | 23.53% | 68.13% |
|
Melexis 01.07.2025 / 16:28:00 |
70.90 | 28.22% | -20.78% | -1.77% | 17.97% | 57.98% | -12.77% | 5.78% |
|
Banco BPM Rg 01.07.2025 / 16:27:40 |
9.878 | 27.78% | 108.94% | -0.52% | -3.04% | 19.89% | 59.32% | 266.46% |
|
Bca Mediolanum N 01.07.2025 / 16:28:07 |
14.495 | 27.59% | 71.43% | 0.07% | -0.72% | 14.49% | 37.65% | 133.93% |
|
Fresenius I 01.07.2025 / 16:27:56 |
42.52 | 27.50% | 51.18% | 0.64% | -2.23% | 14.36% | 50.19% | 47.75% |
|
Danske Bank Rg 01.07.2025 / 16:28:08 |
256.50 | 27.29% | 43.24% | -0.66% | 0.12% | 26.04% | 24.33% | 157.63% |
|
NatWest Grp Rg 01.07.2025 / 16:27:50 |
5.026 | 26.97% | 133.23% | -1.14% | -5.56% | 18.96% | 58.75% | 0.00% |
|
Gjensidige Forsi Rg 01.07.2025 / 16:20:00 |
256.80 | 26.67% | 35.52% | 1.10% | 0.47% | 10.98% | 33.13% | 27.37% |
|
Intesa Sanpaolo N 01.07.2025 / 16:28:16 |
4.858 | 26.55% | 84.58% | -0.22% | -0.93% | 21.98% | 37.32% | 172.69% |
|
Tele2 -B- 01.07.2025 / 16:27:09 |
139.25 | 26.46% | 59.43% | -2.31% | -2.42% | 9.13% | 31.99% | 18.24% |
|
Yara Internation Br 01.07.2025 / 16:20:00 |
374.80 | 26.39% | 2.33% | -0.95% | 1.79% | 24.23% | 23.45% | -10.20% |
|
Spbk 1 sor norg Rg 01.07.2025 / 16:20:00 |
182.80 | 26.32% | 43.87% | 1.22% | 3.16% | 18.24% | 37.65% | 72.39% |
|
Jyske Bank Rg 01.07.2025 / 16:28:09 |
640.00 | 25.98% | 33.04% | 1.91% | 2.94% | 32.34% | 17.11% | 85.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 01.07.2025 / 16:27:32 |
11.935 | -1.73% |
12.170 09:01 |
11.783 14:41 |
12.625 07.03.25 |
8.339 02.01.25 |
518'631 |
|
BMW I 01.07.2025 / 16:28:04 |
74.69 | -1.26% |
75.35 11:21 |
74.06 13:43 |
88.26 11.03.25 |
62.96 09.04.25 |
543'623 |
|
BNP Paribas A 01.07.2025 / 16:28:06 |
75.52 | -0.99% |
76.35 09:00 |
74.91 14:42 |
81.93 26.03.25 |
57.91 02.01.25 |
507'686 |
|
Boliden Rg 01.07.2025 / 16:28:08 |
296.10 | 0.34% |
297.50 09:07 |
294.40 12:34 |
392.90 14.02.25 |
259.4 07.04.25 |
411'040 |
|
Bouygues 01.07.2025 / 16:27:56 |
38.63 | 0.25% |
38.71 09:42 |
38.30 10:42 |
39.73 23.05.25 |
28.31 13.01.25 |
277'539 |
|
BP Rg 01.07.2025 / 16:28:14 |
3.652 | -0.35% |
3.683 14:24 |
3.631 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
4'705'471 |
|
BPER Banca N 01.07.2025 / 16:28:11 |
7.559 | -1.78% |
7.698 09:00 |
7.548 16:22 |
8.040 12.05.25 |
5.314 07.04.25 |
1'776'470 |
|
Brenntag N 01.07.2025 / 16:28:14 |
56.20 | -0.35% |
56.58 09:50 |
55.60 14:55 |
68.72 06.03.25 |
51.72 07.04.25 |
170'871 |
|
Brit Amer Tobacc Rg 01.07.2025 / 16:28:05 |
34.18 | -1.21% |
34.66 09:06 |
34.05 16:23 |
36.83 19.06.25 |
28.38 15.01.25 |
323'318 |
|
Brit Land Co REI Rg 01.07.2025 / 16:28:15 |
3.754 | -0.32% |
3.806 09:54 |
3.746 16:08 |
4.134 20.05.25 |
3.282 09.04.25 |
709'220 |
|
BrunelloCucinelli N 01.07.2025 / 16:28:15 |
105.95 | 2.27% |
106.15 15:52 |
103.80 09:09 |
133.30 14.02.25 |
88.22 07.04.25 |
137'770 |
|
BT Group Rg 01.07.2025 / 16:26:57 |
1.962 | 1.13% |
1.966 10:00 |
1.941 09:00 |
1.966 01.07.25 |
1.373 13.01.25 |
2'790'329 |
|
Bunzl Rg 01.07.2025 / 16:27:48 |
23.40 | 0.56% |
23.40 16:24 |
23.12 12:53 |
34.86 13.02.25 |
22.1 18.06.25 |
87'245 |
|
Burberry Group Rg 01.07.2025 / 16:27:55 |
11.935 | 0.80% |
12.013 16:26 |
11.700 09:00 |
12.545 06.02.25 |
5.974 07.04.25 |
509'988 |
|
Bureau Veritas 01.07.2025 / 16:26:58 |
27.92 | -3.86% |
28.20 09:16 |
27.74 14:45 |
31.54 15.01.25 |
24.22 07.04.25 |
438'995 |
|
Buzzi N 01.07.2025 / 16:28:07 |
46.44 | -1.38% |
47.08 09:00 |
45.82 11:31 |
54.45 19.03.25 |
35.34 14.01.25 |
116'121 |
|
CA Imm Anlagen I 01.07.2025 / 16:25:03 |
24.36 | -0.08% |
24.58 10:29 |
24.24 14:57 |
24.88 30.05.25 |
20.22 09.04.25 |
15'076 |
|
Cairn Homes Rg 01.07.2025 / 16:24:29 |
2.150 | 0.35% |
2.155 16:13 |
2.110 14:19 |
2.355 02.01.25 |
1.728 09.04.25 |
179'760 |
|
Caixabank 01.07.2025 / 16:28:10 |
7.378 | 0.60% |
7.393 15:51 |
7.314 11:31 |
7.797 21.05.25 |
5.022 02.01.25 |
3'976'313 |
|
Capgemini 01.07.2025 / 16:28:16 |
145.03 | -0.33% |
145.65 09:02 |
143.45 14:56 |
186.65 14.02.25 |
112.3 07.04.25 |
104'810 |
|
Carlsberg -B- 01.07.2025 / 16:28:14 |
904.20 | 0.78% |
904.20 16:28 |
893.40 10:08 |
958.80 04.06.25 |
663.2 13.01.25 |
109'418 |
|
Cellnex Telecom Br 01.07.2025 / 16:28:12 |
33.82 | 2.58% |
33.88 15:16 |
33.02 09:00 |
35.95 02.05.25 |
28.38 08.01.25 |
785'457 |
|
Centrica Rg 01.07.2025 / 16:27:58 |
1.607 | -0.16% |
1.629 09:30 |
1.605 16:18 |
1.689 16.06.25 |
1.319 10.01.25 |
2'266'416 |
|
Cie Automotive Br 01.07.2025 / 16:08:54 |
24.35 | -0.20% |
24.45 09:00 |
24.08 09:31 |
26.25 27.01.25 |
20.25 07.04.25 |
17'405 |
|
Coca-Cola HBC N 01.07.2025 / 16:26:38 |
38.66 | 1.47% |
38.66 16:26 |
38.02 10:37 |
40.94 27.05.25 |
26.92 15.01.25 |
73'085 |