×
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
- 21.11.2025 - 17:30:04
- 21'451.37
- -0.86%
- -186.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 21.11.2025 / 17:30:00 |
70.29 | -0.01% | -0.01 | 70.47 | 70.47 | 1'222'320 | |
|
Bouygues 21.11.2025 / 17:30:00 |
41.75 | 0.57% | 0.24 | 41.75 | 41.75 | 246'313 | |
|
BPER Banca N 21.11.2025 / 17:30:00 |
10.153 | -0.49% | -0.05 | 10.185 | 10.185 | 4'579'689 | |
|
Brenntag N 21.11.2025 / 17:30:00 |
48.85 | 1.66% | 0.80 | 48.81 | 48.81 | 296'242 | |
|
BrunelloCucinelli N 21.11.2025 / 17:30:00 |
88.42 | 0.84% | 0.74 | 88.60 | 88.60 | 189'625 | |
|
Bureau Veritas 21.11.2025 / 17:30:00 |
27.06 | -0.55% | -0.15 | 27.06 | 27.10 | 635'882 | |
|
Buzzi N 21.11.2025 / 17:30:00 |
49.92 | -3.91% | -2.03 | 49.96 | 49.96 | 519'169 | |
|
CA Imm Anlagen I 21.11.2025 / 17:30:00 |
23.07 | 0.17% | 0.04 | 22.92 | 22.92 | 28'609 | |
|
Cairn Homes Rg 21.11.2025 / 17:28:00 |
1.941 | 1.20% | 0.02 | 1.932 | 1.944 | 171'108 | |
|
Caixabank 21.11.2025 / 17:30:00 |
9.240 | -0.88% | -0.08 | 9.254 | 9.254 | 6'566'754 | |
|
Capgemini 21.11.2025 / 17:30:00 |
131.55 | 3.18% | 4.05 | 131.50 | 131.50 | 303'939 | |
|
Cellnex Telecom Br 21.11.2025 / 17:30:00 |
25.66 | 2.52% | 0.63 | 25.63 | 25.63 | 1'796'811 | |
|
Cie Automotive Br 21.11.2025 / 17:30:00 |
29.20 | 0.34% | 0.10 | 29.15 | 29.30 | 21'764 | |
|
Cofinimmo 21.11.2025 / 17:30:00 |
76.80 | -0.26% | -0.20 | 76.75 | 77.25 | 32'468 | |
|
Colonial SFL 21.11.2025 / 17:30:00 |
5.090 | -1.21% | -0.06 | 5.080 | 5.100 | 411'222 | |
|
Colruyt 21.11.2025 / 17:30:00 |
32.96 | 3.36% | 1.07 | 32.96 | 33.16 | 32'229 | |
|
Commerzbank I 21.11.2025 / 17:29:56 |
31.90 | 0.00% | 0.00 | 31.84 | 31.84 | 1'139'810 | |
|
Continental I 21.11.2025 / 17:30:00 |
62.86 | 1.78% | 1.10 | 62.74 | 62.74 | 309'440 | |
|
Corticeira Amorim N 21.11.2025 / 17:30:00 |
6.660 | 2.38% | 0.16 | 6.530 | 6.660 | 27'768 | |
|
Credit Agricole 21.11.2025 / 17:30:00 |
16.105 | 0.56% | 0.09 | 16.100 | 16.100 | 1'306'232 | |
|
CTP Br Rg 21.11.2025 / 17:30:00 |
17.660 | -0.95% | -0.17 | 17.660 | 17.760 | 93'077 | |
|
CTS Eventim I 21.11.2025 / 17:30:00 |
84.03 | 10.49% | 7.98 | 83.65 | 84.05 | 338'938 | |
|
CTT Rg 21.11.2025 / 17:30:00 |
7.060 | -1.40% | -0.10 | 7.070 | 7.070 | 69'619 | |
|
CVC Cptl Rg 21.11.2025 / 17:30:00 |
13.870 | 0.18% | 0.03 | 13.860 | 13.880 | 452'508 | |
|
D'Ieteren Grp 21.11.2025 / 17:30:00 |
147.50 | -0.07% | -0.10 | 147.10 | 147.80 | 8'191 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Endesa Br 21.11.2025 / 17:30:00 |
31.02 | 50.12% | 68.82% | -3.68% | 5.93% | 19.15% | 52.78% | 69.24% |
|
Prosus Rg-N 21.11.2025 / 17:30:00 |
56.43 | 49.76% | 113.53% | -7.11% | -5.24% | 6.97% | 48.70% | 112.75% |
|
Umicore 21.11.2025 / 17:30:00 |
14.500 | 47.31% | -40.57% | -16.14% | -14.61% | 8.78% | 40.23% | -56.65% |
|
REN Rg 21.11.2025 / 17:30:00 |
3.313 | 47.03% | 43.55% | -0.08% | 5.83% | 10.79% | 36.74% | 30.88% |
|
Intesa Sanpaolo N 21.11.2025 / 17:30:00 |
5.617 | 46.38% | 113.51% | -3.24% | 2.74% | 4.65% | 54.70% | 156.05% |
|
Buzzi N 21.11.2025 / 17:30:00 |
49.92 | 46.03% | 87.84% | -3.07% | 0.20% | 15.02% | 20.23% | 195.64% |
|
NN Group Rg 21.11.2025 / 17:30:00 |
60.66 | 44.75% | 70.83% | -1.08% | 1.85% | 3.41% | 36.01% | 44.10% |
|
Bouygues 21.11.2025 / 17:30:00 |
41.75 | 44.48% | 21.77% | 0.61% | 1.36% | 13.64% | 44.92% | 43.68% |
|
ELIA GROUP 21.11.2025 / 17:30:00 |
103.50 | 44.33% | -4.88% | 0.19% | -3.09% | 5.61% | 24.54% | -20.89% |
|
Neste Rg 21.11.2025 / 17:25:00 |
16.815 | 43.98% | -46.03% | -7.81% | -7.89% | 6.58% | 17.88% | -61.57% |
|
SBM Offshore Br 21.11.2025 / 17:30:00 |
24.02 | 43.78% | 96.22% | -3.53% | 7.81% | 2.74% | 35.25% | 66.44% |
|
Mandatum Rg 21.11.2025 / 17:25:00 |
6.280 | 42.63% | 57.10% | -2.09% | 3.58% | 6.73% | 48.74% | 0.00% |
|
Safran 21.11.2025 / 17:30:00 |
289.20 | 42.49% | 88.76% | -5.06% | -4.68% | 1.42% | 31.19% | 162.33% |
|
Orange 21.11.2025 / 17:30:00 |
13.933 | 42.08% | 32.57% | -0.84% | -0.45% | 0.04% | 39.29% | 39.30% |
|
ING Group Rg 21.11.2025 / 17:30:00 |
21.49 | 42.01% | 59.29% | -4.07% | 4.18% | 5.63% | 46.59% | 88.36% |
|
ENGIE 21.11.2025 / 17:30:00 |
21.61 | 41.51% | 36.72% | -0.92% | 9.74% | 22.01% | 40.06% | 51.25% |
|
KBC Gr 21.11.2025 / 17:30:00 |
105.15 | 41.17% | 79.20% | -1.34% | 4.26% | 4.21% | 53.10% | 100.58% |
|
Repsol Br 21.11.2025 / 17:30:00 |
15.685 | 40.40% | 22.08% | -8.01% | 1.55% | 11.96% | 32.14% | 19.01% |
|
Fortum Rg 21.11.2025 / 17:25:00 |
18.155 | 40.04% | 45.29% | -5.20% | 1.62% | 22.96% | 27.99% | 26.33% |
|
Nordea Bk Rg 21.11.2025 / 17:25:00 |
14.628 | 39.75% | 30.59% | -1.81% | 0.29% | 11.90% | 37.70% | 48.67% |
|
Fresenius I 21.11.2025 / 17:30:00 |
46.83 | 39.65% | 65.59% | -3.73% | -4.40% | 0.81% | 40.66% | 91.44% |
|
Bayer N 21.11.2025 / 17:30:00 |
27.53 | 39.62% | -19.88% | -3.05% | -0.80% | -2.10% | 38.84% | -49.77% |
|
Orion-B Rg 21.11.2025 / 17:25:00 |
59.90 | 39.53% | 51.96% | 0.00% | -12.20% | -12.07% | 32.67% | 26.54% |
|
BAWAG Group I 21.11.2025 / 17:30:00 |
110.70 | 39.34% | 132.77% | -2.38% | 1.65% | -0.27% | 51.23% | 122.86% |
|
Prysmian N 21.11.2025 / 17:30:00 |
80.48 | 39.31% | 107.49% | -4.17% | -10.30% | 7.21% | 30.04% | 163.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 21.11.2025 / 17:30:00 |
70.29 | -0.01% |
70.34 17:21 |
68.67 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
1'222'320 |
|
Bouygues 21.11.2025 / 17:30:00 |
41.75 | 0.57% |
41.82 16:56 |
40.84 09:00 |
42.44 15.10.25 |
28.31 13.01.25 |
246'313 |
|
BPER Banca N 21.11.2025 / 17:30:00 |
10.153 | -0.49% |
10.215 15:42 |
9.946 09:00 |
10.975 11.11.25 |
5.314 07.04.25 |
4'579'689 |
|
Brenntag N 21.11.2025 / 17:30:00 |
48.85 | 1.66% |
49.06 15:11 |
47.26 09:00 |
68.72 06.03.25 |
45.71 07.11.25 |
296'242 |
|
BrunelloCucinelli N 21.11.2025 / 17:30:00 |
88.42 | 0.84% |
89.12 12:08 |
86.44 09:01 |
133.30 14.02.25 |
77.46 26.09.25 |
189'625 |
|
Bureau Veritas 21.11.2025 / 17:30:00 |
27.06 | -0.55% |
27.11 16:46 |
26.62 09:13 |
31.54 15.01.25 |
24.22 07.04.25 |
635'882 |
|
Buzzi N 21.11.2025 / 17:30:00 |
49.92 | -3.91% |
51.25 09:29 |
49.65 17:11 |
54.45 19.03.25 |
35.34 14.01.25 |
519'169 |
|
CA Imm Anlagen I 21.11.2025 / 17:30:00 |
23.07 | 0.17% |
23.22 14:41 |
22.80 09:13 |
25.11 28.10.25 |
20.22 09.04.25 |
28'609 |
|
Cairn Homes Rg 21.11.2025 / 17:28:00 |
1.941 | 1.20% |
1.948 16:17 |
1.892 09:01 |
2.355 02.01.25 |
1.728 09.04.25 |
171'108 |
|
Caixabank 21.11.2025 / 17:30:00 |
9.240 | -0.88% |
9.286 16:26 |
9.066 11:30 |
9.685 13.11.25 |
5.022 02.01.25 |
6'566'754 |
|
Capgemini 21.11.2025 / 17:30:00 |
131.55 | 3.18% |
131.55 17:21 |
124.40 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
303'939 |
|
Cellnex Telecom Br 21.11.2025 / 17:30:00 |
25.66 | 2.52% |
25.76 16:30 |
24.79 09:15 |
35.95 02.05.25 |
24.79 21.11.25 |
1'796'811 |
|
Cie Automotive Br 21.11.2025 / 17:30:00 |
29.20 | 0.34% |
29.25 17:29 |
28.65 11:33 |
30.50 27.10.25 |
20.25 07.04.25 |
21'764 |
|
Cofinimmo 21.11.2025 / 17:30:00 |
76.80 | -0.26% |
77.20 09:53 |
76.10 13:04 |
79.55 06.05.25 |
51.75 14.01.25 |
32'468 |
|
Colonial SFL 21.11.2025 / 17:30:00 |
5.090 | -1.21% |
5.145 10:00 |
5.085 13:27 |
6.340 11.06.25 |
4.98 13.01.25 |
411'222 |
|
Colruyt 21.11.2025 / 17:30:00 |
32.96 | 3.36% |
33.80 09:01 |
32.74 09:14 |
42.96 24.04.25 |
31.57 04.11.25 |
32'229 |
|
Commerzbank I 21.11.2025 / 17:29:56 |
31.90 | 0.00% |
31.98 16:06 |
30.92 09:02 |
38.34 22.08.25 |
15.205 02.01.25 |
1'139'810 |
|
Continental I 21.11.2025 / 17:30:00 |
62.86 | 1.78% |
63.24 14:47 |
61.12 09:02 |
67.88 06.11.25 |
42.3284 07.04.25 |
309'440 |
|
Corticeira Amorim N 21.11.2025 / 17:30:00 |
6.660 | 2.38% |
6.670 17:09 |
6.500 09:00 |
8.550 19.02.25 |
6.38 18.11.25 |
27'768 |
|
Credit Agricole 21.11.2025 / 17:30:00 |
16.105 | 0.56% |
16.108 17:28 |
15.790 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'306'232 |
|
CTP Br Rg 21.11.2025 / 17:30:00 |
17.660 | -0.95% |
17.800 09:51 |
17.540 12:57 |
19.440 07.08.25 |
14.14 09.04.25 |
93'077 |
|
CTS Eventim I 21.11.2025 / 17:30:00 |
84.03 | 10.49% |
84.55 17:18 |
79.55 09:12 |
114.10 20.05.25 |
74.675 20.11.25 |
338'938 |
|
CTT Rg 21.11.2025 / 17:30:00 |
7.060 | -1.40% |
7.100 09:27 |
6.995 11:27 |
8.140 10.07.25 |
5.2 13.01.25 |
69'619 |
|
CVC Cptl Rg 21.11.2025 / 17:30:00 |
13.870 | 0.18% |
13.960 09:54 |
13.655 09:00 |
23.55 06.02.25 |
13.095 07.04.25 |
452'508 |
|
D'Ieteren Grp 21.11.2025 / 17:30:00 |
147.50 | -0.07% |
147.70 10:00 |
145.00 09:00 |
190.55 25.08.25 |
140 07.04.25 |
8'191 |