×
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
- 04.11.2025 - 12:11:43
- 57.59
- -1.08%
- -0.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 04.11.2025 / 11:56:30 |
143.40 | -1.36% | -1.98 | 143.35 | 143.40 | 84'131 | |
|
bioMerieux 04.11.2025 / 11:56:20 |
108.55 | -2.47% | -2.75 | 108.50 | 108.70 | 58'911 | |
|
Bk of IE Grp Rg 04.11.2025 / 11:56:18 |
14.330 | 0.70% | 0.10 | 14.320 | 14.330 | 255'364 | |
|
BMW I 04.11.2025 / 11:56:06 |
80.24 | -1.30% | -1.06 | 80.24 | 80.26 | 172'734 | |
|
BNP Paribas A 04.11.2025 / 11:56:30 |
65.43 | -0.61% | -0.40 | 65.42 | 65.44 | 266'378 | |
|
Boliden Rg 04.11.2025 / 11:56:11 |
407.80 | -3.48% | -14.70 | 407.60 | 407.80 | 233'802 | |
|
Bouygues 04.11.2025 / 11:56:19 |
38.85 | -0.84% | -0.33 | 38.84 | 38.86 | 86'436 | |
|
BP Rg 04.11.2025 / 11:56:31 |
4.452 | -0.30% | -0.01 | 4.450 | 4.452 | 4'138'958 | |
|
BPER Banca N 04.11.2025 / 11:56:43 |
10.295 | -1.62% | -0.17 | 10.290 | 10.300 | 2'252'343 | |
|
Brenntag N 04.11.2025 / 11:54:12 |
47.11 | -1.08% | -0.52 | 47.07 | 47.10 | 19'403 | |
|
Brit Amer Tobacc Rg 04.11.2025 / 11:54:50 |
40.18 | 0.45% | 0.18 | 40.17 | 40.18 | 156'274 | |
|
Brit Land Co REI Rg 04.11.2025 / 11:55:57 |
3.788 | 0.48% | 0.02 | 3.786 | 3.790 | 143'783 | |
|
BrunelloCucinelli N 04.11.2025 / 11:56:32 |
87.26 | -1.80% | -1.60 | 87.24 | 87.28 | 60'543 | |
|
BT Group Rg 04.11.2025 / 11:56:14 |
1.796 | -1.62% | -0.03 | 1.795 | 1.797 | 977'504 | |
|
Bunzl Rg 04.11.2025 / 11:55:06 |
22.70 | 0.18% | 0.04 | 22.72 | 22.74 | 67'632 | |
|
Burberry Group Rg 04.11.2025 / 11:56:30 |
11.795 | -3.12% | -0.38 | 11.790 | 11.800 | 114'903 | |
|
Bureau Veritas 04.11.2025 / 11:56:01 |
28.49 | 0.07% | 0.02 | 28.48 | 28.50 | 86'376 | |
|
Buzzi N 04.11.2025 / 11:56:28 |
50.48 | -4.04% | -2.13 | 50.40 | 50.50 | 171'238 | |
|
CA Imm Anlagen I 04.11.2025 / 11:52:39 |
23.91 | 0.46% | 0.11 | 23.90 | 23.92 | 19'859 | |
|
Cairn Homes Rg 04.11.2025 / 11:55:42 |
1.932 | -0.41% | -0.01 | 1.928 | 1.934 | 265'396 | |
|
Caixabank 04.11.2025 / 11:56:40 |
9.048 | -0.90% | -0.08 | 9.046 | 9.050 | 1'079'465 | |
|
Capgemini 04.11.2025 / 11:55:34 |
127.80 | -1.18% | -1.53 | 127.75 | 127.85 | 68'430 | |
|
Carlsberg -B- 04.11.2025 / 11:55:34 |
763.00 | -0.86% | -6.60 | 763.00 | 763.20 | 32'163 | |
|
Cellnex Telecom Br 04.11.2025 / 11:56:20 |
26.48 | -0.86% | -0.23 | 26.46 | 26.48 | 266'902 | |
|
Centrica Rg 04.11.2025 / 11:52:20 |
1.781 | -1.45% | -0.03 | 1.781 | 1.781 | 1'344'830 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresenius I 04.11.2025 / 11:56:33 |
48.23 | 47.30% | 74.65% | -2.86% | 4.17% | 9.27% | 42.95% | 118.66% |
|
Safran 04.11.2025 / 11:56:20 |
307.20 | 46.79% | 94.47% | 0.94% | 2.97% | 5.68% | 41.66% | 176.68% |
|
ELIA GROUP 04.11.2025 / 11:51:27 |
104.85 | 46.67% | -3.35% | -2.56% | 4.98% | 6.88% | 25.42% | -15.38% |
|
Neste Rg 04.11.2025 / 11:55:44 |
17.305 | 46.58% | -45.05% | -7.11% | 7.47% | 20.03% | 23.04% | -59.94% |
|
Nordic Semicondu Rg 04.11.2025 / 11:56:34 |
142.80 | 46.41% | 16.85% | -14.13% | -11.19% | 2.00% | 36.98% | 2.58% |
|
NatWest Grp Rg 04.11.2025 / 11:56:20 |
5.760 | 45.26% | 166.82% | -1.06% | 6.73% | 7.28% | 48.66% | 150.67% |
|
REN Rg 04.11.2025 / 11:47:58 |
3.275 | 44.71% | 41.29% | 3.80% | 7.64% | 11.02% | 41.93% | 25.86% |
|
ING Group Rg 04.11.2025 / 11:56:30 |
21.75 | 44.53% | 62.11% | 4.52% | 3.24% | 3.97% | 39.28% | 104.36% |
|
Nokia N 04.11.2025 / 11:55:36 |
5.994 | 44.32% | 101.64% | -6.29% | 40.59% | 68.32% | 39.88% | 41.13% |
|
Sandvik Rg 04.11.2025 / 11:56:10 |
281.40 | 44.13% | 30.85% | -2.60% | 5.63% | 18.51% | 34.35% | 67.68% |
|
Orange 04.11.2025 / 11:56:20 |
13.670 | 43.98% | 34.34% | -1.41% | 3.60% | -3.14% | 36.02% | 42.79% |
|
Intesa Sanpaolo N 04.11.2025 / 11:56:41 |
5.488 | 43.80% | 109.74% | -2.14% | -0.65% | 2.27% | 34.07% | 184.40% |
|
Prysmian N 04.11.2025 / 11:56:46 |
86.84 | 43.66% | 113.96% | -4.61% | -1.00% | 15.82% | 35.86% | 177.24% |
|
Danske Bank Rg 04.11.2025 / 11:56:44 |
289.10 | 43.00% | 60.92% | 4.22% | 7.71% | 7.13% | 37.80% | 137.95% |
|
Ryanair Hldgs Rg 04.11.2025 / 11:55:13 |
27.02 | 42.68% | 42.46% | 4.51% | 7.91% | 3.27% | 45.95% | 124.84% |
|
Aviva Rg 04.11.2025 / 11:55:42 |
6.560 | 42.20% | 53.34% | -2.51% | -3.90% | 0.08% | 42.64% | 58.31% |
|
Nordea Bk Rg 04.11.2025 / 11:56:33 |
14.643 | 41.80% | 32.50% | -0.54% | 5.30% | 10.45% | 34.64% | 53.24% |
|
NN Group Rg 04.11.2025 / 11:55:32 |
59.29 | 41.76% | 67.30% | -0.92% | -1.58% | -1.48% | 29.14% | 41.33% |
|
BAWAG Group I 04.11.2025 / 11:56:00 |
112.50 | 41.70% | 136.71% | 3.35% | 2.74% | 0.54% | 55.07% | 128.92% |
|
Intl. Cons. Air Rg 04.11.2025 / 11:55:11 |
4.223 | 41.60% | 175.72% | 2.24% | 8.35% | 9.53% | 96.76% | 244.77% |
|
Konecranes Rg 04.11.2025 / 11:56:22 |
84.43 | 41.48% | 111.68% | -0.73% | 18.41% | 13.63% | 31.50% | 235.67% |
|
Orion-B Rg 04.11.2025 / 11:56:18 |
59.30 | 41.10% | 53.68% | -3.26% | -15.71% | -11.06% | 32.69% | 27.08% |
|
Smith & Nephew Rg 04.11.2025 / 11:56:43 |
13.960 | 41.10% | 29.62% | 1.29% | 4.71% | 3.62% | 43.62% | 35.40% |
|
E.ON N 04.11.2025 / 11:56:34 |
15.785 | 41.04% | 30.61% | -2.77% | -2.40% | -0.28% | 27.76% | 86.34% |
|
KBC Gr 04.11.2025 / 11:55:10 |
103.55 | 40.93% | 78.90% | 1.07% | 3.88% | 1.82% | 49.51% | 107.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 04.11.2025 / 11:56:30 |
143.40 | -1.36% |
143.45 11:50 |
140.85 09:18 |
152.70 07.01.25 |
79.86 09.04.25 |
84'131 |
|
bioMerieux 04.11.2025 / 11:56:20 |
108.55 | -2.47% |
108.90 09:03 |
106.50 09:51 |
128.30 20.08.25 |
101.7 03.01.25 |
58'911 |
|
Bk of IE Grp Rg 04.11.2025 / 11:56:18 |
14.330 | 0.70% |
14.390 10:12 |
14.005 09:05 |
14.615 03.10.25 |
8.339 02.01.25 |
255'364 |
|
BMW I 04.11.2025 / 11:56:06 |
80.24 | -1.30% |
80.96 09:01 |
79.64 11:00 |
91.71 22.08.25 |
62.96 09.04.25 |
172'734 |
|
BNP Paribas A 04.11.2025 / 11:56:30 |
65.43 | -0.61% |
65.88 10:02 |
65.16 11:09 |
84.69 15.08.25 |
57.91 02.01.25 |
266'378 |
|
Boliden Rg 04.11.2025 / 11:56:11 |
407.80 | -3.48% |
415.60 09:00 |
405.20 11:04 |
438.35 29.10.25 |
259.4 07.04.25 |
233'802 |
|
Bouygues 04.11.2025 / 11:56:19 |
38.85 | -0.84% |
39.02 10:02 |
38.63 09:19 |
42.44 15.10.25 |
28.31 13.01.25 |
86'436 |
|
BP Rg 04.11.2025 / 11:56:31 |
4.452 | -0.30% |
4.519 09:28 |
4.413 11:11 |
4.712 12.02.25 |
3.294 09.04.25 |
4'138'958 |
|
BPER Banca N 04.11.2025 / 11:56:43 |
10.295 | -1.62% |
10.403 10:03 |
10.248 11:08 |
10.580 03.11.25 |
5.314 07.04.25 |
2'252'343 |
|
Brenntag N 04.11.2025 / 11:54:12 |
47.11 | -1.08% |
47.50 09:15 |
46.92 11:29 |
68.72 06.03.25 |
46.92 04.11.25 |
19'403 |
|
Brit Amer Tobacc Rg 04.11.2025 / 11:54:50 |
40.18 | 0.45% |
40.20 09:57 |
39.84 09:11 |
44.00 21.08.25 |
28.38 15.01.25 |
156'274 |
|
Brit Land Co REI Rg 04.11.2025 / 11:55:57 |
3.788 | 0.48% |
3.804 09:26 |
3.738 09:02 |
4.134 20.05.25 |
3.186 03.09.25 |
143'783 |
|
BrunelloCucinelli N 04.11.2025 / 11:56:32 |
87.26 | -1.80% |
88.54 09:24 |
87.18 11:02 |
133.30 14.02.25 |
77.46 26.09.25 |
60'543 |
|
BT Group Rg 04.11.2025 / 11:56:14 |
1.796 | -1.62% |
1.823 09:00 |
1.791 11:14 |
2.236 25.07.25 |
1.373 13.01.25 |
977'504 |
|
Bunzl Rg 04.11.2025 / 11:55:06 |
22.70 | 0.18% |
22.74 11:51 |
22.48 09:02 |
34.86 13.02.25 |
22.1 18.06.25 |
67'632 |
|
Burberry Group Rg 04.11.2025 / 11:56:30 |
11.795 | -3.12% |
12.090 09:10 |
11.750 11:07 |
13.905 29.07.25 |
5.974 07.04.25 |
114'903 |
|
Bureau Veritas 04.11.2025 / 11:56:01 |
28.49 | 0.07% |
28.49 11:53 |
28.18 09:02 |
31.54 15.01.25 |
24.22 07.04.25 |
86'376 |
|
Buzzi N 04.11.2025 / 11:56:28 |
50.48 | -4.04% |
51.70 09:01 |
49.88 11:16 |
54.45 19.03.25 |
35.34 14.01.25 |
171'238 |
|
CA Imm Anlagen I 04.11.2025 / 11:52:39 |
23.91 | 0.46% |
23.91 11:52 |
23.68 09:00 |
25.11 28.10.25 |
20.22 09.04.25 |
19'859 |
|
Cairn Homes Rg 04.11.2025 / 11:55:42 |
1.932 | -0.41% |
1.932 11:35 |
1.910 09:02 |
2.355 02.01.25 |
1.728 09.04.25 |
265'396 |
|
Caixabank 04.11.2025 / 11:56:40 |
9.048 | -0.90% |
9.108 09:00 |
8.990 09:14 |
9.366 03.11.25 |
5.022 02.01.25 |
1'079'465 |
|
Capgemini 04.11.2025 / 11:55:34 |
127.80 | -1.18% |
128.95 09:00 |
126.63 11:17 |
186.65 14.02.25 |
112.3 07.04.25 |
68'430 |
|
Carlsberg -B- 04.11.2025 / 11:55:34 |
763.00 | -0.86% |
765.30 09:00 |
758.80 10:42 |
958.80 04.06.25 |
663.2 13.01.25 |
32'163 |
|
Cellnex Telecom Br 04.11.2025 / 11:56:20 |
26.48 | -0.86% |
26.59 09:09 |
26.28 09:42 |
35.95 02.05.25 |
26.28 04.11.25 |
266'902 |
|
Centrica Rg 04.11.2025 / 11:52:20 |
1.781 | -1.45% |
1.797 09:21 |
1.772 11:17 |
1.808 03.11.25 |
1.319 10.01.25 |
1'344'830 |