×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 18.07.2025 - 17:30:02
- 20'860.50
- -0.17%
- -35.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 18.07.2025 / 17:30:00 |
491.80 | 0.16% | 0.80 | 492.00 | 492.00 | 0 | |
|
Asm Int Rg 18.07.2025 / 17:30:00 |
518.80 | -0.50% | -2.60 | 520.00 | 520.00 | 0 | |
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -2.73% | -17.75 | 633.50 | 633.50 | 0 | |
|
ASR Rg 18.07.2025 / 17:30:00 |
57.67 | 0.51% | 0.29 | 57.76 | 57.76 | 0 | |
|
AT & S Austria Te I 18.07.2025 / 17:30:00 |
21.85 | 2.58% | 0.55 | 21.75 | 21.85 | 0 | |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 0.55% | 0.23 | 41.89 | 41.89 | 0 | |
|
Azelis Group 18.07.2025 / 17:30:00 |
14.170 | -0.21% | -0.03 | 14.270 | 14.270 | 0 | |
|
Banca Generali N 18.07.2025 / 17:30:00 |
47.26 | -0.11% | -0.05 | 47.20 | 47.20 | 0 | |
|
Banca MPS Rg 18.07.2025 / 17:30:00 |
7.018 | 1.05% | 0.07 | 7.020 | 7.020 | 0 | |
|
Banco BPM Rg 18.07.2025 / 17:30:00 |
10.370 | 0.29% | 0.03 | 10.365 | 10.365 | 0 | |
|
Banco Sabadell Br 18.07.2025 / 17:29:54 |
2.898 | 0.00% | 0.00 | 2.894 | 2.894 | 0 | |
|
Banco Santander Rg 18.07.2025 / 17:30:00 |
7.258 | -0.42% | -0.03 | 7.254 | 7.254 | 0 | |
|
Bankinter Br 18.07.2025 / 17:30:00 |
11.320 | 0.13% | 0.02 | 11.330 | 11.330 | 0 | |
|
BASF N 18.07.2025 / 17:30:00 |
42.54 | 0.02% | 0.01 | 42.50 | 42.50 | 0 | |
|
BAWAG Group I 18.07.2025 / 17:30:00 |
109.70 | 0.50% | 0.55 | 109.60 | 109.90 | 0 | |
|
Bayer N 18.07.2025 / 17:30:00 |
27.72 | -0.59% | -0.17 | 27.67 | 27.67 | 0 | |
|
BBVA Rg 18.07.2025 / 17:30:00 |
12.765 | -0.08% | -0.01 | 12.760 | 12.760 | 0 | |
|
Bca Mediolanum N 18.07.2025 / 17:30:00 |
14.825 | 0.37% | 0.06 | 14.870 | 14.870 | 0 | |
|
Bca Pop. Sondrio N 18.07.2025 / 17:30:00 |
12.058 | 1.60% | 0.19 | 12.025 | 12.025 | 0 | |
|
BCP R 18.07.2025 / 17:30:00 |
0.6723 | 1.20% | 0.01 | 0.6704 | 0.6738 | 0 | |
|
Beiersdorf I 18.07.2025 / 17:30:00 |
107.65 | -0.28% | -0.30 | 105.60 | 107.70 | 0 | |
|
Besi Br Rg 18.07.2025 / 17:30:00 |
127.75 | 0.51% | 0.65 | 127.95 | 127.95 | 0 | |
|
bioMerieux 18.07.2025 / 17:30:00 |
118.00 | -0.51% | -0.60 | 118.40 | 118.40 | 0 | |
|
Bk of IE Grp Rg 18.07.2025 / 17:28:00 |
11.915 | -1.77% | -0.22 | 11.845 | 11.845 | 0 | |
|
BMW I 18.07.2025 / 17:30:00 |
83.52 | -0.83% | -0.70 | 83.52 | 83.52 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mota Engil Rg 18.07.2025 / 17:30:00 |
4.255 | 46.13% | 7.35% | 1.43% | 17.61% | 20.85% | 18.76% | 246.74% |
|
Bca Pop. Sondrio N 18.07.2025 / 17:30:00 |
12.058 | 46.11% | 102.52% | 3.50% | 2.84% | 10.67% | 70.24% | 281.10% |
|
JDE Peet's Br Rg 18.07.2025 / 17:30:00 |
24.15 | 45.19% | -1.43% | 0.21% | 0.96% | 15.44% | 31.14% | -11.84% |
|
Bayer N 18.07.2025 / 17:30:00 |
27.72 | 44.38% | -17.15% | 1.54% | 4.55% | 20.16% | 5.86% | -49.88% |
|
BCP R 18.07.2025 / 17:30:00 |
0.6723 | 43.29% | 142.89% | 2.33% | 1.93% | 18.36% | 73.50% | 366.18% |
|
Rosenbauer Intern I 18.07.2025 / 16:40:40 |
47.20 | 42.77% | 92.97% | -0.84% | 10.28% | 25.70% | 35.71% | 47.96% |
|
CTT Rg 18.07.2025 / 17:30:00 |
7.660 | 42.76% | 120.49% | -3.04% | 6.98% | 0.79% | 69.09% | 148.63% |
|
Caixabank 18.07.2025 / 17:30:00 |
7.442 | 41.82% | 99.89% | -0.21% | 1.17% | 9.73% | 36.55% | 173.21% |
|
E.ON N 18.07.2025 / 17:30:00 |
16.055 | 41.39% | 30.94% | 0.66% | 3.78% | 6.84% | 30.00% | 98.00% |
|
Mapfre Rg 18.07.2025 / 17:30:00 |
3.446 | 41.11% | 78.17% | -0.38% | 4.14% | 8.88% | 59.02% | 116.66% |
|
ELIA GROUP 18.07.2025 / 17:30:00 |
100.20 | 40.72% | -7.26% | 4.43% | 5.58% | 11.24% | 16.30% | -28.20% |
|
Sonae Rg 18.07.2025 / 17:30:00 |
1.280 | 39.69% | 41.47% | 1.83% | 10.34% | 17.54% | 38.98% | 13.77% |
|
Italgas Rg 18.07.2025 / 17:30:00 |
7.170 | 39.59% | 45.03% | 3.61% | 2.43% | 7.96% | 59.81% | 41.78% |
|
REN Rg 18.07.2025 / 17:30:00 |
3.175 | 39.21% | 35.91% | 3.17% | 4.27% | 11.11% | 34.96% | 14.08% |
|
Euronext Br Rg 18.07.2025 / 17:30:00 |
153.20 | 38.43% | 91.15% | 3.23% | 5.80% | 7.40% | 67.80% | 100.53% |
|
Bk of IE Grp Rg 18.07.2025 / 17:28:00 |
11.915 | 38.34% | 46.53% | -2.01% | 2.14% | 14.73% | 17.27% | 117.62% |
|
Nemetschek I 18.07.2025 / 17:30:00 |
128.70 | 38.32% | 64.92% | 2.22% | 12.70% | 15.06% | 44.04% | 129.84% |
|
Origin Enterpris Rg 18.07.2025 / 17:28:00 |
3.713 | 38.04% | 10.27% | -1.92% | 0.47% | 15.03% | 20.54% | -6.39% |
|
Cofinimmo 18.07.2025 / 17:30:00 |
75.33 | 37.90% | 7.77% | -0.86% | -3.06% | 14.65% | 24.92% | -25.36% |
|
Eiffage 18.07.2025 / 17:30:00 |
117.25 | 37.62% | 20.61% | 0.26% | 4.13% | 1.74% | 28.39% | 33.22% |
|
Orange 18.07.2025 / 17:30:00 |
13.223 | 37.38% | 28.18% | 1.83% | 3.20% | 7.11% | 30.01% | 25.17% |
|
UNIPOL N 18.07.2025 / 17:30:00 |
16.745 | 37.16% | 219.25% | 2.07% | -0.24% | 9.70% | 71.17% | 311.28% |
|
Dalata Hotel Rg 18.07.2025 / 17:27:54 |
6.390 | 36.83% | 38.01% | -3.47% | -0.70% | 22.88% | 51.42% | 85.22% |
|
NN Group Rg 18.07.2025 / 17:30:00 |
57.73 | 36.38% | 60.95% | 0.86% | 3.13% | 9.36% | 27.06% | 33.32% |
|
BAWAG Group I 18.07.2025 / 17:30:00 |
109.70 | 35.67% | 126.64% | 0.27% | 3.39% | 18.98% | 65.46% | 182.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
argenx Br 18.07.2025 / 17:30:00 |
491.80 | 0.16% |
494.10 09:03 |
487.20 15:58 |
658.00 14.01.25 |
456.5 04.07.25 |
52'923 |
|
Asm Int Rg 18.07.2025 / 17:30:00 |
518.80 | -0.50% |
524.70 11:12 |
513.40 16:18 |
637.40 16.01.25 |
335 07.04.25 |
78'074 |
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -2.73% |
651.75 11:24 |
631.50 16:26 |
752.90 22.01.25 |
508.5 07.04.25 |
1'417'913 |
|
ASR Rg 18.07.2025 / 17:30:00 |
57.67 | 0.51% |
57.80 16:24 |
57.36 13:13 |
58.37 22.05.25 |
44.86 08.01.25 |
120'231 |
|
AT & S Austria Te I 18.07.2025 / 17:30:00 |
21.85 | 2.58% |
22.00 15:51 |
21.40 09:11 |
22.00 18.07.25 |
10.48 07.04.25 |
26'283 |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 0.55% |
41.97 09:09 |
41.61 13:40 |
42.98 09.06.25 |
33.17 13.01.25 |
1'124'563 |
|
Azelis Group 18.07.2025 / 17:30:00 |
14.170 | -0.21% |
14.480 09:23 |
14.080 13:33 |
20.98 17.02.25 |
12.825 19.06.25 |
149'013 |
|
Banca Generali N 18.07.2025 / 17:30:00 |
47.26 | -0.11% |
47.58 09:20 |
47.22 16:29 |
57.65 12.05.25 |
41.92 07.04.25 |
88'440 |
|
Banca MPS Rg 18.07.2025 / 17:30:00 |
7.018 | 1.05% |
7.028 15:08 |
6.956 09:12 |
8.420 14.05.25 |
5.551 07.04.25 |
2'339'014 |
|
Banco BPM Rg 18.07.2025 / 17:30:00 |
10.370 | 0.29% |
10.430 09:36 |
10.313 15:33 |
10.750 10.07.25 |
7.398 07.04.25 |
2'645'494 |
|
Banco Sabadell Br 18.07.2025 / 17:29:54 |
2.898 | 0.00% |
2.932 09:00 |
2.885 16:02 |
3.079 09.07.25 |
1.795 02.01.25 |
9'199'147 |
|
Banco Santander Rg 18.07.2025 / 17:30:00 |
7.258 | -0.42% |
7.323 09:38 |
7.235 16:02 |
7.548 09.07.25 |
4.256 02.01.25 |
12'303'353 |
|
Bankinter Br 18.07.2025 / 17:30:00 |
11.320 | 0.13% |
11.395 09:00 |
11.283 14:17 |
11.870 23.05.25 |
7.324 02.01.25 |
988'356 |
|
BASF N 18.07.2025 / 17:30:00 |
42.54 | 0.02% |
43.15 11:55 |
42.43 16:30 |
55.06 06.03.25 |
37.44 07.04.25 |
1'048'644 |
|
BAWAG Group I 18.07.2025 / 17:30:00 |
109.70 | 0.50% |
109.90 16:38 |
108.50 10:10 |
111.80 14.07.25 |
77.35 07.04.25 |
51'937 |
|
Bayer N 18.07.2025 / 17:30:00 |
27.72 | -0.59% |
28.18 09:00 |
27.65 13:44 |
28.18 18.07.25 |
18.39 07.04.25 |
1'810'627 |
|
BBVA Rg 18.07.2025 / 17:30:00 |
12.765 | -0.08% |
12.860 09:01 |
12.720 14:18 |
13.895 21.05.25 |
8.966 02.01.25 |
2'370'095 |
|
Bca Mediolanum N 18.07.2025 / 17:30:00 |
14.825 | 0.37% |
14.915 15:10 |
14.770 12:25 |
15.510 26.03.25 |
11.26 02.01.25 |
584'960 |
|
Bca Pop. Sondrio N 18.07.2025 / 17:30:00 |
12.058 | 1.60% |
12.145 13:40 |
11.935 09:09 |
12.488 15.07.25 |
7.855 02.01.25 |
1'147'756 |
|
BCP R 18.07.2025 / 17:30:00 |
0.6723 | 1.20% |
0.6778 12:54 |
0.6650 10:43 |
0.7050 16.06.25 |
0.4418 07.04.25 |
14'486'336 |
|
Beiersdorf I 18.07.2025 / 17:30:00 |
107.65 | -0.28% |
108.35 09:39 |
107.50 12:27 |
137.70 05.03.25 |
105.5 23.06.25 |
158'154 |
|
Besi Br Rg 18.07.2025 / 17:30:00 |
127.75 | 0.51% |
129.43 15:39 |
127.20 16:26 |
152.70 07.01.25 |
79.86 09.04.25 |
188'864 |
|
bioMerieux 18.07.2025 / 17:30:00 |
118.00 | -0.51% |
118.80 09:56 |
117.90 15:50 |
122.50 12.06.25 |
101.7 03.01.25 |
54'905 |
|
Bk of IE Grp Rg 18.07.2025 / 17:28:00 |
11.915 | -1.77% |
12.075 09:00 |
11.890 10:00 |
12.625 07.03.25 |
8.339 02.01.25 |
792'361 |
|
BMW I 18.07.2025 / 17:30:00 |
83.52 | -0.83% |
84.62 10:29 |
83.14 16:29 |
88.26 11.03.25 |
62.96 09.04.25 |
354'791 |