×
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
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 09.05.2025 / 17:30:00 |
116.70 | 1.00% | 1.15 | 116.30 | 116.30 | 27'838 | |
|
Bk of IE Grp Rg 09.05.2025 / 17:28:00 |
10.975 | 1.20% | 0.13 | 11.005 | 11.005 | 590'442 | |
|
BMW I 09.05.2025 / 17:30:00 |
79.70 | 1.61% | 1.26 | 79.68 | 79.68 | 538'340 | |
|
BNP Paribas A 09.05.2025 / 17:30:00 |
77.34 | 0.45% | 0.35 | 77.50 | 77.50 | 725'116 | |
|
Boliden Rg 09.05.2025 / 17:25:00 |
300.60 | 1.47% | 4.35 | 300.50 | 300.50 | 298'939 | |
|
Bouygues 09.05.2025 / 17:30:00 |
37.71 | 0.27% | 0.10 | 37.80 | 37.80 | 357'864 | |
|
BP Rg 09.05.2025 / 17:30:00 |
3.722 | 4.79% | 0.17 | 3.723 | 3.726 | 16'691'624 | |
|
BPER Banca N 09.05.2025 / 17:30:00 |
7.830 | 3.30% | 0.25 | 7.842 | 7.842 | 5'662'660 | |
|
Brenntag N 09.05.2025 / 17:30:00 |
60.52 | 1.95% | 1.16 | 60.44 | 60.44 | 129'055 | |
|
Brit Amer Tobacc Rg 09.05.2025 / 17:30:00 |
31.31 | -3.48% | -1.13 | 31.30 | 31.32 | 1'391'548 | |
|
Brit Land Co REI Rg 09.05.2025 / 17:30:00 |
3.984 | 0.76% | 0.03 | 3.910 | 4.000 | 151'087 | |
|
BrunelloCucinelli N 09.05.2025 / 17:30:00 |
101.65 | 0.17% | 0.18 | 102.05 | 102.05 | 72'339 | |
|
BT Group Rg 09.05.2025 / 17:30:00 |
1.656 | 2.19% | 0.04 | 1.655 | 1.656 | 2'023'768 | |
|
Bunzl Rg 09.05.2025 / 17:30:00 |
24.66 | 0.82% | 0.20 | 24.64 | 24.76 | 253'619 | |
|
Burberry Group Rg 09.05.2025 / 17:30:00 |
7.693 | 0.75% | 0.06 | 7.682 | 7.694 | 332'590 | |
|
Bureau Veritas 09.05.2025 / 17:30:00 |
28.64 | 0.17% | 0.05 | 28.64 | 28.64 | 486'116 | |
|
Buzzi N 09.05.2025 / 17:30:00 |
48.06 | 0.17% | 0.08 | 47.82 | 47.82 | 247'156 | |
|
CA Imm Anlagen I 09.05.2025 / 17:30:00 |
22.98 | -3.20% | -0.76 | 22.86 | 23.18 | 24'316 | |
|
Cairn Homes Rg 09.05.2025 / 17:28:00 |
2.070 | 0.98% | 0.02 | 2.055 | 2.110 | 359'323 | |
|
Caixabank 09.05.2025 / 17:30:00 |
7.248 | 1.37% | 0.10 | 7.270 | 7.270 | 4'413'223 | |
|
Capgemini 09.05.2025 / 17:30:00 |
149.00 | 2.79% | 4.05 | 149.35 | 149.35 | 226'335 | |
|
Carlsberg -B- 09.05.2025 / 16:55:00 |
909.20 | 0.44% | 4.00 | 910.80 | 910.80 | 80'821 | |
|
Cellnex Telecom Br 09.05.2025 / 17:30:00 |
33.37 | -3.22% | -1.11 | 33.41 | 33.41 | 1'381'985 | |
|
Centrica Rg 09.05.2025 / 17:30:00 |
1.480 | 0.24% | 0.00 | 1.481 | 1.509 | 8'309'259 | |
|
Cie Automotive Br 09.05.2025 / 17:30:00 |
23.80 | 1.06% | 0.25 | 23.75 | 23.80 | 40'005 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 09.05.2025 / 17:28:00 |
10.975 | 23.69% | 31.01% | 4.72% | 11.83% | 11.20% | 11.60% | 96.18% |
|
BPER Banca N 09.05.2025 / 17:30:00 |
7.830 | 23.67% | 150.51% | 7.17% | 26.33% | 22.48% | 63.62% | 386.37% |
|
ASR Rg 09.05.2025 / 17:30:00 |
56.84 | 23.62% | 32.49% | 1.94% | 12.02% | 18.75% | 16.62% | 33.24% |
|
BAWAG Group I 09.05.2025 / 17:30:00 |
99.75 | 23.52% | 106.34% | 2.78% | 21.57% | 9.74% | 69.14% | 127.92% |
|
Knorr-Bremse I 09.05.2025 / 17:30:00 |
87.23 | 23.48% | 46.66% | -0.31% | 15.22% | 9.99% | 16.85% | 25.54% |
|
OMV I 09.05.2025 / 17:30:00 |
46.40 | 23.40% | 15.90% | 2.36% | 11.54% | 14.97% | -0.94% | -5.74% |
|
Ibersol Rg 09.05.2025 / 17:30:00 |
9.220 | 23.10% | 40.98% | -1.50% | 6.96% | 14.82% | 31.71% | 67.03% |
|
Jeronimo Martins N 09.05.2025 / 17:30:00 |
22.31 | 23.06% | -1.61% | 5.09% | 11.33% | 13.02% | 9.58% | 15.05% |
|
AB InBev 09.05.2025 / 17:30:00 |
59.70 | 23.02% | 1.44% | 2.31% | 9.68% | 17.61% | 0.62% | 13.76% |
|
ISS Rg 09.05.2025 / 16:55:00 |
161.50 | 23.01% | 25.63% | -3.73% | 6.04% | 9.49% | 30.75% | 28.22% |
|
Bca Mediolanum N 09.05.2025 / 17:30:00 |
14.195 | 23.00% | 65.27% | 5.42% | 11.82% | 3.99% | 31.56% | 102.45% |
|
Wienerberger I 09.05.2025 / 17:30:00 |
32.52 | 22.57% | 7.55% | 0.62% | 14.67% | -1.99% | -8.08% | 33.28% |
|
Hera N 09.05.2025 / 17:30:00 |
4.177 | 22.25% | 40.83% | 0.46% | 9.92% | 16.22% | 19.34% | 18.89% |
|
Endesa Br 09.05.2025 / 17:30:00 |
25.56 | 21.87% | 37.06% | -2.46% | 5.62% | 18.39% | 42.08% | 28.84% |
|
Telenor Rg 09.05.2025 / 16:20:00 |
153.00 | 21.81% | 32.68% | -2.30% | 6.84% | 10.27% | 21.53% | 18.54% |
|
Lifco Rg-B 09.05.2025 / 17:25:00 |
388.40 | 21.76% | 57.27% | 2.62% | 17.41% | -2.58% | 40.12% | 0.00% |
|
Spbk 1 sor norg Rg 09.05.2025 / 16:20:00 |
173.80 | 21.53% | 38.42% | 3.70% | 10.70% | 12.27% | 24.14% | 52.62% |
|
Bayer N 09.05.2025 / 17:30:00 |
24.07 | 21.15% | -30.48% | 0.28% | 19.32% | 12.62% | -16.88% | -60.92% |
|
Heineken Holding Br 09.05.2025 / 17:30:00 |
70.28 | 21.00% | -8.81% | 1.59% | 9.98% | 1.44% | -9.56% | -2.17% |
|
Imperial Brands Rg 09.05.2025 / 17:30:00 |
30.16 | 20.85% | 70.38% | -2.16% | 4.63% | 7.97% | 60.87% | 85.56% |
|
Danske Bank Rg 09.05.2025 / 16:55:00 |
245.60 | 20.79% | 35.92% | 1.45% | 20.69% | 6.55% | 28.43% | 126.72% |
|
NatWest Grp Rg 09.05.2025 / 17:30:00 |
4.921 | 20.43% | 121.21% | 2.63% | 13.99% | 15.79% | 54.21% | 0.00% |
|
Swiss Life N 09.05.2025 / 17:20:00 |
840.60 | 20.29% | 44.07% | 0.62% | 13.01% | 10.31% | 29.72% | 53.21% |
|
Orkla N 09.05.2025 / 16:20:00 |
111.60 | 20.16% | 50.11% | -4.00% | -3.29% | 3.81% | 35.11% | 56.07% |
|
AXA 09.05.2025 / 17:30:00 |
41.62 | 19.89% | 39.62% | -2.05% | 11.96% | 11.15% | 23.41% | 80.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
bioMerieux 09.05.2025 / 17:30:00 |
116.70 | 1.00% |
117.10 16:24 |
115.60 10:07 |
120.00 07.03.25 |
101.7 03.01.25 |
27'838 |
|
Bk of IE Grp Rg 09.05.2025 / 17:28:00 |
10.975 | 1.20% |
11.030 16:50 |
10.900 09:33 |
12.625 07.03.25 |
8.339 02.01.25 |
590'442 |
|
BMW I 09.05.2025 / 17:30:00 |
79.70 | 1.61% |
80.26 09:42 |
78.92 09:00 |
88.26 11.03.25 |
62.96 09.04.25 |
538'340 |
|
BNP Paribas A 09.05.2025 / 17:30:00 |
77.34 | 0.45% |
77.47 14:33 |
76.89 11:18 |
81.93 26.03.25 |
57.91 02.01.25 |
725'116 |
|
Boliden Rg 09.05.2025 / 17:25:00 |
300.60 | 1.47% |
302.00 09:36 |
296.80 09:05 |
392.90 14.02.25 |
259.4 07.04.25 |
298'939 |
|
Bouygues 09.05.2025 / 17:30:00 |
37.71 | 0.27% |
37.94 09:28 |
37.58 14:55 |
39.27 02.05.25 |
28.31 13.01.25 |
357'864 |
|
BP Rg 09.05.2025 / 17:30:00 |
3.722 | 4.79% |
3.732 17:25 |
3.604 09:09 |
4.712 12.02.25 |
3.294 09.04.25 |
16'691'624 |
|
BPER Banca N 09.05.2025 / 17:30:00 |
7.830 | 3.30% |
7.840 17:02 |
7.628 09:00 |
7.840 09.05.25 |
5.314 07.04.25 |
5'662'660 |
|
Brenntag N 09.05.2025 / 17:30:00 |
60.52 | 1.95% |
60.64 17:05 |
59.70 09:01 |
68.72 06.03.25 |
51.72 07.04.25 |
129'055 |
|
Brit Amer Tobacc Rg 09.05.2025 / 17:30:00 |
31.31 | -3.48% |
32.48 09:00 |
31.23 17:24 |
34.16 11.02.25 |
28.38 15.01.25 |
1'391'548 |
|
Brit Land Co REI Rg 09.05.2025 / 17:30:00 |
3.984 | 0.76% |
3.988 09:05 |
3.956 10:12 |
4.055 06.05.25 |
3.282 09.04.25 |
151'087 |
|
BrunelloCucinelli N 09.05.2025 / 17:30:00 |
101.65 | 0.17% |
103.30 09:41 |
101.65 09:04 |
133.30 14.02.25 |
88.22 07.04.25 |
72'339 |
|
BT Group Rg 09.05.2025 / 17:30:00 |
1.656 | 2.19% |
1.664 16:41 |
1.622 09:00 |
1.745 02.05.25 |
1.373 13.01.25 |
2'023'768 |
|
Bunzl Rg 09.05.2025 / 17:30:00 |
24.66 | 0.82% |
24.78 16:33 |
24.12 09:00 |
34.86 13.02.25 |
22.18 16.04.25 |
253'619 |
|
Burberry Group Rg 09.05.2025 / 17:30:00 |
7.693 | 0.75% |
7.813 16:43 |
7.624 10:49 |
12.545 06.02.25 |
5.974 07.04.25 |
332'590 |
|
Bureau Veritas 09.05.2025 / 17:30:00 |
28.64 | 0.17% |
28.86 09:27 |
28.58 09:01 |
31.54 15.01.25 |
24.22 07.04.25 |
486'116 |
|
Buzzi N 09.05.2025 / 17:30:00 |
48.06 | 0.17% |
48.84 12:52 |
47.32 09:21 |
54.45 19.03.25 |
35.34 14.01.25 |
247'156 |
|
CA Imm Anlagen I 09.05.2025 / 17:30:00 |
22.98 | -3.20% |
23.06 17:17 |
22.50 12:03 |
24.72 22.04.25 |
20.22 09.04.25 |
24'316 |
|
Cairn Homes Rg 09.05.2025 / 17:28:00 |
2.070 | 0.98% |
2.075 09:46 |
2.040 16:26 |
2.355 02.01.25 |
1.728 09.04.25 |
359'323 |
|
Caixabank 09.05.2025 / 17:30:00 |
7.248 | 1.37% |
7.264 15:30 |
7.185 09:03 |
7.534 19.03.25 |
5.022 02.01.25 |
4'413'223 |
|
Capgemini 09.05.2025 / 17:30:00 |
149.00 | 2.79% |
149.18 17:25 |
146.10 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
226'335 |
|
Carlsberg -B- 09.05.2025 / 16:55:00 |
909.20 | 0.44% |
917.80 09:31 |
904.40 09:01 |
934.20 14.03.25 |
663.2 13.01.25 |
80'821 |
|
Cellnex Telecom Br 09.05.2025 / 17:30:00 |
33.37 | -3.22% |
33.97 13:48 |
32.72 09:32 |
35.95 02.05.25 |
28.38 08.01.25 |
1'381'985 |
|
Centrica Rg 09.05.2025 / 17:30:00 |
1.480 | 0.24% |
1.506 11:12 |
1.472 09:04 |
1.614 30.04.25 |
1.319 10.01.25 |
8'309'259 |
|
Cie Automotive Br 09.05.2025 / 17:30:00 |
23.80 | 1.06% |
23.80 13:43 |
23.30 10:47 |
26.25 27.01.25 |
20.25 07.04.25 |
40'005 |