×
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 |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 1.11% | 0.85 | 77.84 | 77.84 | 0 | |
|
Bouygues 18.07.2025 / 17:30:00 |
38.90 | 0.57% | 0.22 | 38.84 | 38.84 | 0 | |
|
BPER Banca N 18.07.2025 / 17:30:00 |
7.644 | 1.76% | 0.13 | 7.650 | 7.650 | 0 | |
|
Brenntag N 18.07.2025 / 17:30:00 |
55.58 | 0.22% | 0.12 | 55.54 | 55.58 | 0 | |
|
BrunelloCucinelli N 18.07.2025 / 17:30:00 |
105.33 | 0.69% | 0.73 | 105.10 | 105.10 | 0 | |
|
Bureau Veritas 18.07.2025 / 17:30:00 |
27.98 | 0.79% | 0.22 | 27.94 | 27.94 | 0 | |
|
Buzzi N 18.07.2025 / 17:30:00 |
46.02 | -0.95% | -0.44 | 46.08 | 46.08 | 0 | |
|
CA Imm Anlagen I 18.07.2025 / 17:30:00 |
23.15 | -0.81% | -0.19 | 23.16 | 23.16 | 0 | |
|
Cairn Homes Rg 18.07.2025 / 17:28:00 |
2.185 | -1.58% | -0.04 | 2.140 | 2.200 | 0 | |
|
Caixabank 18.07.2025 / 17:30:00 |
7.442 | 0.11% | 0.01 | 7.452 | 7.452 | 0 | |
|
Capgemini 18.07.2025 / 17:30:00 |
137.93 | 0.27% | 0.38 | 137.95 | 137.95 | 0 | |
|
Cellnex Telecom Br 18.07.2025 / 17:30:00 |
32.83 | 1.06% | 0.35 | 32.87 | 32.87 | 0 | |
|
Cie Automotive Br 18.07.2025 / 17:30:00 |
24.30 | 1.04% | 0.25 | 24.15 | 24.80 | 0 | |
|
Cofinimmo 18.07.2025 / 17:30:00 |
75.33 | -2.11% | -1.63 | 75.50 | 75.50 | 0 | |
|
Colruyt 18.07.2025 / 17:30:00 |
36.58 | -0.38% | -0.14 | 36.58 | 36.50 | 0 | |
|
Commerzbank I 18.07.2025 / 17:30:00 |
28.19 | -0.63% | -0.18 | 28.18 | 28.22 | 0 | |
|
Continental I 18.07.2025 / 17:30:00 |
75.40 | -0.80% | -0.61 | 75.22 | 75.22 | 0 | |
|
Corticeira Amorim N 18.07.2025 / 17:30:00 |
7.590 | -2.32% | -0.18 | 7.590 | 7.600 | 0 | |
|
Covestro I 18.07.2025 / 17:30:00 |
60.14 | -0.30% | -0.18 | 60.08 | 61.28 | 0 | |
|
Credit Agricole 18.07.2025 / 17:30:00 |
16.090 | 0.48% | 0.08 | 16.095 | 16.095 | 0 | |
|
CTP Br Rg 18.07.2025 / 17:30:00 |
18.080 | 0.11% | 0.02 | 18.000 | 18.120 | 0 | |
|
CTS Eventim I 18.07.2025 / 17:30:00 |
104.20 | 0.48% | 0.50 | 103.90 | 104.40 | 0 | |
|
CTT Rg 18.07.2025 / 17:30:00 |
7.660 | -0.45% | -0.04 | 7.510 | 7.700 | 0 | |
|
CVC Cptl Rg 18.07.2025 / 17:30:00 |
17.640 | -0.17% | -0.03 | 17.690 | 17.690 | 0 | |
|
D'Ieteren Grp 18.07.2025 / 17:30:00 |
173.10 | -1.20% | -2.10 | 173.90 | 173.90 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Grupo Catalana O Br 18.07.2025 / 17:30:00 |
48.90 | 35.41% | 57.58% | 0.00% | -0.51% | -0.20% | 27.84% | 65.59% |
|
voestalpine I 18.07.2025 / 17:30:00 |
24.22 | 35.27% | -13.52% | -3.97% | 6.88% | 6.98% | 0.92% | 26.06% |
|
BBVA Rg 18.07.2025 / 17:30:00 |
12.765 | 35.24% | 55.30% | -1.54% | -0.93% | 2.41% | 29.57% | 217.43% |
|
Melexis 18.07.2025 / 17:30:00 |
74.95 | 35.05% | -16.56% | 1.32% | 12.54% | 37.52% | -6.89% | 8.71% |
|
Bouygues 18.07.2025 / 17:30:00 |
38.90 | 34.63% | 13.46% | 1.21% | 5.53% | 2.99% | 19.51% | 37.50% |
|
Safran 18.07.2025 / 17:30:00 |
285.80 | 34.32% | 77.94% | 2.51% | 9.92% | 24.02% | 44.45% | 172.99% |
|
Grifols-A Br 18.07.2025 / 17:30:00 |
11.990 | 33.70% | -21.30% | 3.59% | 16.41% | 40.99% | 30.02% | -23.34% |
|
Andritz I 18.07.2025 / 17:30:00 |
63.95 | 32.20% | 14.22% | 0.95% | 7.66% | 12.49% | 15.80% | 57.86% |
|
Banco BPM Rg 18.07.2025 / 17:30:00 |
10.370 | 32.12% | 116.03% | 3.36% | 5.90% | 6.67% | 63.56% | 345.19% |
|
Ibersol Rg 18.07.2025 / 17:30:00 |
9.740 | 31.91% | 51.07% | -2.21% | 3.62% | 2.96% | 35.65% | 71.53% |
|
Poste Italiane N 18.07.2025 / 17:30:00 |
17.875 | 31.74% | 74.58% | -0.33% | -5.47% | 2.00% | 47.85% | 126.49% |
|
Buzzi N 18.07.2025 / 17:30:00 |
46.02 | 30.73% | 68.15% | -10.38% | 3.00% | -0.60% | 23.78% | 178.20% |
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 29.49% | 22.83% | 1.82% | 4.88% | 6.85% | 23.79% | 84.92% |
|
Mediobanca N 18.07.2025 / 17:30:00 |
18.455 | 29.43% | 62.52% | 1.12% | -4.32% | 4.92% | 28.72% | 135.14% |
|
Mandatum Rg 18.07.2025 / 17:25:00 |
5.890 | 29.24% | 42.36% | 3.95% | 5.69% | -4.66% | 42.41% | 0.00% |
|
LEGRAND 18.07.2025 / 17:30:00 |
124.95 | 29.18% | 28.91% | 10.04% | 15.43% | 29.16% | 33.61% | 65.85% |
|
ING Group Rg 18.07.2025 / 17:30:00 |
19.630 | 29.10% | 44.81% | 0.92% | 10.34% | 16.47% | 16.91% | 125.27% |
|
Raiff Bank Int I 18.07.2025 / 17:30:00 |
25.00 | 29.02% | 35.61% | -0.87% | 2.97% | 8.74% | 42.57% | 147.06% |
|
Bca Mediolanum N 18.07.2025 / 17:30:00 |
14.825 | 28.94% | 73.24% | 1.13% | 4.47% | 12.44% | 38.04% | 141.81% |
|
Metso Rg 18.07.2025 / 17:25:00 |
11.475 | 28.61% | 26.23% | -0.82% | 8.69% | 22.75% | 18.47% | 69.13% |
|
Erste Group Bk I 18.07.2025 / 17:30:00 |
75.90 | 28.20% | 107.68% | 3.34% | 7.74% | 20.67% | 62.98% | 218.57% |
|
Intesa Sanpaolo N 18.07.2025 / 17:30:00 |
4.932 | 27.56% | 86.05% | 0.23% | 2.69% | 5.72% | 35.43% | 200.31% |
|
Prosus Rg-N 18.07.2025 / 17:30:00 |
49.78 | 27.33% | 81.55% | 3.14% | 8.55% | 22.02% | 55.08% | 68.16% |
|
CTS Eventim I 18.07.2025 / 17:30:00 |
104.20 | 26.62% | 65.13% | -0.67% | 1.66% | 1.71% | 31.90% | 102.75% |
|
RWE I 18.07.2025 / 17:30:00 |
36.51 | 26.60% | -11.79% | 0.90% | 3.65% | 7.49% | 11.23% | -1.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 1.11% |
77.79 17:11 |
76.72 09:12 |
81.93 26.03.25 |
57.91 02.01.25 |
1'053'885 |
|
Bouygues 18.07.2025 / 17:30:00 |
38.90 | 0.57% |
38.93 09:01 |
38.61 12:56 |
39.73 23.05.25 |
28.31 13.01.25 |
156'160 |
|
BPER Banca N 18.07.2025 / 17:30:00 |
7.644 | 1.76% |
7.708 13:31 |
7.537 09:00 |
8.040 12.05.25 |
5.314 07.04.25 |
6'712'676 |
|
Brenntag N 18.07.2025 / 17:30:00 |
55.58 | 0.22% |
56.14 15:24 |
55.36 13:37 |
68.72 06.03.25 |
51.72 07.04.25 |
117'521 |
|
BrunelloCucinelli N 18.07.2025 / 17:30:00 |
105.33 | 0.69% |
106.78 15:28 |
104.90 09:01 |
133.30 14.02.25 |
88.22 07.04.25 |
68'844 |
|
Bureau Veritas 18.07.2025 / 17:30:00 |
27.98 | 0.79% |
28.09 15:11 |
27.86 13:25 |
31.54 15.01.25 |
24.22 07.04.25 |
364'564 |
|
Buzzi N 18.07.2025 / 17:30:00 |
46.02 | -0.95% |
46.92 09:06 |
45.78 14:34 |
54.45 19.03.25 |
35.34 14.01.25 |
376'424 |
|
CA Imm Anlagen I 18.07.2025 / 17:30:00 |
23.15 | -0.81% |
23.32 09:12 |
22.98 13:59 |
24.88 30.05.25 |
20.22 09.04.25 |
35'411 |
|
Cairn Homes Rg 18.07.2025 / 17:28:00 |
2.185 | -1.58% |
2.250 09:25 |
2.170 17:08 |
2.355 02.01.25 |
1.728 09.04.25 |
474'772 |
|
Caixabank 18.07.2025 / 17:30:00 |
7.442 | 0.11% |
7.464 09:01 |
7.400 10:16 |
7.798 10.07.25 |
5.022 02.01.25 |
5'232'925 |
|
Capgemini 18.07.2025 / 17:30:00 |
137.93 | 0.27% |
139.70 10:41 |
137.35 13:45 |
186.65 14.02.25 |
112.3 07.04.25 |
288'753 |
|
Cellnex Telecom Br 18.07.2025 / 17:30:00 |
32.83 | 1.06% |
32.88 16:24 |
32.50 10:07 |
35.95 02.05.25 |
28.38 08.01.25 |
596'300 |
|
Cie Automotive Br 18.07.2025 / 17:30:00 |
24.30 | 1.04% |
24.40 15:26 |
24.03 12:55 |
26.25 27.01.25 |
20.25 07.04.25 |
34'594 |
|
Cofinimmo 18.07.2025 / 17:30:00 |
75.33 | -2.11% |
77.00 09:17 |
74.90 16:34 |
79.55 06.05.25 |
51.75 14.01.25 |
65'021 |
|
Colruyt 18.07.2025 / 17:30:00 |
36.58 | -0.38% |
36.76 09:09 |
36.44 12:53 |
42.96 24.04.25 |
34.5 09.01.25 |
30'029 |
|
Commerzbank I 18.07.2025 / 17:30:00 |
28.19 | -0.63% |
28.61 09:01 |
27.94 15:33 |
30.74 09.07.25 |
15.205 02.01.25 |
3'870'367 |
|
Continental I 18.07.2025 / 17:30:00 |
75.40 | -0.80% |
76.86 12:01 |
75.40 17:27 |
78.68 29.05.25 |
55.68 07.04.25 |
461'537 |
|
Corticeira Amorim N 18.07.2025 / 17:30:00 |
7.590 | -2.32% |
7.730 09:08 |
7.570 16:34 |
8.550 19.02.25 |
7.03 07.04.25 |
13'154 |
|
Covestro I 18.07.2025 / 17:30:00 |
60.14 | -0.30% |
60.28 09:16 |
60.14 16:42 |
60.82 07.07.25 |
55.5 08.01.25 |
5'856 |
|
Credit Agricole 18.07.2025 / 17:30:00 |
16.090 | 0.48% |
16.165 12:02 |
15.995 09:12 |
17.775 21.05.25 |
13.0975 02.01.25 |
791'567 |
|
CTP Br Rg 18.07.2025 / 17:30:00 |
18.080 | 0.11% |
18.160 10:06 |
18.040 12:35 |
18.230 30.06.25 |
14.14 09.04.25 |
43'329 |
|
CTS Eventim I 18.07.2025 / 17:30:00 |
104.20 | 0.48% |
104.90 09:23 |
103.40 13:02 |
114.10 20.05.25 |
82.05 02.01.25 |
34'154 |
|
CTT Rg 18.07.2025 / 17:30:00 |
7.660 | -0.45% |
7.745 09:10 |
7.650 15:46 |
8.140 10.07.25 |
5.2 13.01.25 |
64'919 |
|
CVC Cptl Rg 18.07.2025 / 17:30:00 |
17.640 | -0.17% |
17.950 10:43 |
17.610 17:00 |
23.55 06.02.25 |
13.095 07.04.25 |
172'247 |
|
D'Ieteren Grp 18.07.2025 / 17:30:00 |
173.10 | -1.20% |
174.80 09:02 |
172.60 12:30 |
188.60 10.07.25 |
140 07.04.25 |
18'287 |