×
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
- 30.05.2025 - 17:30:03
- 20'825.84
- -0.18%
- -37.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 30.05.2025 / 17:30:00 |
26.71 | -0.56% | -0.15 | 26.72 | 26.72 | 0 | |
|
argenx Br 30.05.2025 / 17:30:00 |
505.90 | -1.19% | -6.10 | 506.40 | 506.40 | 0 | |
|
Asm Int Rg 30.05.2025 / 17:30:00 |
481.20 | -3.37% | -16.80 | 479.60 | 479.60 | 0 | |
|
ASML Hldg Br Rg 30.05.2025 / 17:30:00 |
655.60 | -1.59% | -10.60 | 653.90 | 653.90 | 0 | |
|
ASR Rg 30.05.2025 / 17:30:00 |
56.24 | 0.00% | 0.00 | 56.48 | 56.48 | 0 | |
|
AT & S Austria Te I 30.05.2025 / 17:30:00 |
16.940 | -3.31% | -0.58 | 16.580 | 17.320 | 0 | |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 0.02% | 0.01 | 41.51 | 41.51 | 0 | |
|
Azelis Group 30.05.2025 / 17:30:00 |
14.675 | -0.81% | -0.12 | 14.570 | 14.570 | 0 | |
|
Banca Generali N 30.05.2025 / 17:30:00 |
51.40 | -0.39% | -0.20 | 51.35 | 51.35 | 0 | |
|
Banca MPS Rg 30.05.2025 / 17:30:00 |
7.280 | -0.15% | -0.01 | 7.271 | 7.271 | 0 | |
|
Banco BPM Rg 30.05.2025 / 17:30:00 |
10.070 | -0.57% | -0.06 | 10.110 | 10.110 | 0 | |
|
Banco Sabadell Br 30.05.2025 / 17:30:00 |
2.792 | -0.04% | 0.00 | 2.805 | 2.805 | 0 | |
|
Banco Santander Rg 30.05.2025 / 17:30:00 |
7.045 | -0.45% | -0.03 | 7.031 | 7.031 | 0 | |
|
Bankinter Br 30.05.2025 / 17:30:00 |
11.415 | 0.18% | 0.02 | 11.340 | 11.340 | 0 | |
|
BASF N 30.05.2025 / 17:30:00 |
42.45 | -0.33% | -0.14 | 42.40 | 42.40 | 0 | |
|
BAWAG Group I 30.05.2025 / 17:30:00 |
109.30 | 0.92% | 1.00 | 109.50 | 109.50 | 0 | |
|
Bayer N 30.05.2025 / 17:30:00 |
24.65 | -0.39% | -0.10 | 24.74 | 24.74 | 0 | |
|
BBVA Rg 30.05.2025 / 17:30:00 |
13.228 | -0.30% | -0.04 | 13.210 | 13.210 | 0 | |
|
Bca Mediolanum N 30.05.2025 / 17:30:00 |
14.610 | -0.31% | -0.05 | 14.630 | 14.630 | 0 | |
|
Bca Pop. Sondrio N 30.05.2025 / 17:30:00 |
11.908 | 0.74% | 0.09 | 11.880 | 11.880 | 0 | |
|
BCP R 30.05.2025 / 17:30:00 |
0.6883 | -0.04% | 0.00 | 0.6860 | 0.6860 | 0 | |
|
Beiersdorf I 30.05.2025 / 17:30:00 |
120.85 | 0.37% | 0.45 | 120.65 | 120.65 | 0 | |
|
Besi Br Rg 30.05.2025 / 17:30:00 |
106.83 | -3.63% | -4.03 | 106.55 | 106.55 | 0 | |
|
bioMerieux 30.05.2025 / 17:30:00 |
119.30 | 2.01% | 2.35 | 118.10 | 118.10 | 0 | |
|
Bk of IE Grp Rg 30.05.2025 / 17:28:00 |
12.040 | -0.66% | -0.08 | 12.080 | 12.080 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UNIPOL N 30.05.2025 / 17:30:00 |
17.155 | 42.20% | 230.97% | 1.33% | 6.72% | 18.64% | 81.77% | 237.92% |
|
JDE Peet's Br Rg 30.05.2025 / 17:30:00 |
23.79 | 40.54% | -4.59% | 2.90% | 10.86% | 29.50% | 11.17% | -14.97% |
|
BBVA Rg 30.05.2025 / 17:30:00 |
13.228 | 40.46% | 61.29% | -0.25% | 8.96% | 0.70% | 32.91% | 163.19% |
|
Poste Italiane N 30.05.2025 / 17:30:00 |
19.120 | 39.45% | 84.79% | 2.44% | 5.64% | 18.39% | 51.15% | 93.89% |
|
Bk of IE Grp Rg 30.05.2025 / 17:28:00 |
12.040 | 38.23% | 46.41% | 2.88% | 14.89% | -2.03% | 15.16% | 90.27% |
|
Mapfre Rg 30.05.2025 / 17:30:00 |
3.362 | 38.01% | 74.25% | -3.28% | 6.93% | 23.78% | 52.26% | 90.54% |
|
E.ON N 30.05.2025 / 17:30:00 |
15.468 | 37.62% | 27.44% | -0.91% | 0.34% | 20.21% | 26.39% | 60.73% |
|
Raiff Bank Int I 30.05.2025 / 17:30:00 |
26.80 | 37.15% | 44.15% | 1.67% | 12.32% | 1.52% | 58.96% | 117.50% |
|
Orange 30.05.2025 / 17:30:00 |
13.140 | 36.83% | 27.67% | -1.57% | 3.36% | 12.09% | 21.95% | 12.30% |
|
CTT Rg 30.05.2025 / 17:30:00 |
7.380 | 36.83% | 111.32% | 2.64% | -4.34% | 5.73% | 69.85% | 95.88% |
|
Grupo Catalana O Br 30.05.2025 / 17:30:00 |
49.05 | 35.97% | 58.23% | 0.00% | -0.30% | 24.18% | 29.08% | 69.14% |
|
Orion-B Rg 30.05.2025 / 17:25:00 |
58.73 | 35.55% | 47.63% | 0.38% | 4.49% | 10.01% | 55.48% | 53.17% |
|
Bouygues 30.05.2025 / 17:30:00 |
38.40 | 35.24% | 13.98% | -2.59% | -1.71% | 7.77% | 6.93% | 18.24% |
|
BAWAG Group I 30.05.2025 / 17:30:00 |
109.30 | 34.62% | 124.88% | 2.34% | 12.62% | 8.22% | 80.07% | 124.50% |
|
Euronext Br Rg 30.05.2025 / 17:30:00 |
143.80 | 33.41% | 84.22% | -1.88% | -2.44% | 16.86% | 60.85% | 82.40% |
|
Sonae Rg 30.05.2025 / 17:30:00 |
1.220 | 32.82% | 34.51% | -2.63% | 8.06% | 20.91% | 28.83% | 12.47% |
|
ELIA GROUP 30.05.2025 / 17:30:00 |
92.60 | 32.59% | -12.62% | -1.85% | -0.38% | 29.94% | 5.28% | -33.22% |
|
Ibersol Rg 30.05.2025 / 17:30:00 |
9.980 | 32.44% | 51.68% | 5.39% | 8.24% | 16.16% | 34.86% | 63.16% |
|
Italgas Rg 30.05.2025 / 17:30:00 |
7.205 | 30.71% | 35.80% | 0.80% | 0.45% | 18.02% | 46.80% | 16.03% |
|
CTS Eventim I 30.05.2025 / 17:30:00 |
106.25 | 30.65% | 70.38% | -0.23% | 1.29% | 1.38% | 32.40% | 77.89% |
|
NN Group Rg 30.05.2025 / 17:30:00 |
55.47 | 29.84% | 53.23% | 3.72% | 2.19% | 15.27% | 29.45% | 17.13% |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | 29.80% | 23.12% | 1.71% | 0.65% | 0.37% | 13.74% | 43.90% |
|
Banco BPM Rg 30.05.2025 / 17:30:00 |
10.070 | 29.77% | 112.20% | 3.09% | 0.65% | 1.94% | 52.11% | 216.29% |
|
Nemetschek I 30.05.2025 / 17:30:00 |
121.60 | 29.77% | 54.73% | 3.23% | 0.08% | 7.14% | 45.63% | 79.14% |
|
Buzzi N 30.05.2025 / 17:30:00 |
45.14 | 29.77% | 66.92% | -3.26% | -4.89% | -12.86% | 16.55% | 153.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 30.05.2025 / 17:30:00 |
26.71 | -0.56% |
27.01 14:04 |
26.60 09:04 |
32.18 06.03.25 |
20.53 07.04.25 |
773'424 |
|
argenx Br 30.05.2025 / 17:30:00 |
505.90 | -1.19% |
518.60 11:25 |
500.60 15:50 |
658.00 14.01.25 |
466.5 12.05.25 |
76'718 |
|
Asm Int Rg 30.05.2025 / 17:30:00 |
481.20 | -3.37% |
491.70 09:48 |
479.40 15:52 |
637.40 16.01.25 |
335 07.04.25 |
83'187 |
|
ASML Hldg Br Rg 30.05.2025 / 17:30:00 |
655.60 | -1.59% |
663.40 10:20 |
653.10 15:38 |
752.90 22.01.25 |
508.5 07.04.25 |
550'501 |
|
ASR Rg 30.05.2025 / 17:30:00 |
56.24 | 0.00% |
56.70 10:04 |
56.18 17:25 |
58.37 22.05.25 |
44.86 08.01.25 |
468'606 |
|
AT & S Austria Te I 30.05.2025 / 17:30:00 |
16.940 | -3.31% |
17.450 10:27 |
16.940 16:50 |
18.000 29.05.25 |
10.48 07.04.25 |
25'572 |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 0.02% |
41.90 11:31 |
41.46 17:19 |
42.60 02.05.25 |
33.17 13.01.25 |
3'009'512 |
|
Azelis Group 30.05.2025 / 17:30:00 |
14.675 | -0.81% |
14.870 10:13 |
14.620 11:38 |
20.98 17.02.25 |
12.87 24.04.25 |
194'917 |
|
Banca Generali N 30.05.2025 / 17:30:00 |
51.40 | -0.39% |
51.95 09:23 |
51.10 14:10 |
57.65 12.05.25 |
41.92 07.04.25 |
131'952 |
|
Banca MPS Rg 30.05.2025 / 17:30:00 |
7.280 | -0.15% |
7.344 11:43 |
7.267 15:51 |
8.420 14.05.25 |
5.551 07.04.25 |
4'057'718 |
|
Banco BPM Rg 30.05.2025 / 17:30:00 |
10.070 | -0.57% |
10.180 10:10 |
10.025 14:11 |
10.525 13.05.25 |
7.398 07.04.25 |
8'286'502 |
|
Banco Sabadell Br 30.05.2025 / 17:30:00 |
2.792 | -0.04% |
2.812 12:38 |
2.772 09:23 |
2.850 23.05.25 |
1.795 02.01.25 |
8'114'229 |
|
Banco Santander Rg 30.05.2025 / 17:30:00 |
7.045 | -0.45% |
7.104 12:20 |
6.977 09:00 |
7.195 23.05.25 |
4.256 02.01.25 |
29'577'694 |
|
Bankinter Br 30.05.2025 / 17:30:00 |
11.415 | 0.18% |
11.508 12:33 |
11.255 14:24 |
11.870 23.05.25 |
7.324 02.01.25 |
12'332'270 |
|
BASF N 30.05.2025 / 17:30:00 |
42.45 | -0.33% |
43.19 10:17 |
42.30 16:54 |
55.06 06.03.25 |
37.44 07.04.25 |
983'432 |
|
BAWAG Group I 30.05.2025 / 17:30:00 |
109.30 | 0.92% |
110.10 16:30 |
108.30 10:31 |
110.10 30.05.25 |
77.35 07.04.25 |
75'173 |
|
Bayer N 30.05.2025 / 17:30:00 |
24.65 | -0.39% |
24.91 14:04 |
24.50 09:13 |
26.94 13.05.25 |
18.39 07.04.25 |
1'104'305 |
|
BBVA Rg 30.05.2025 / 17:30:00 |
13.228 | -0.30% |
13.378 12:35 |
13.205 14:17 |
13.895 21.05.25 |
8.966 02.01.25 |
8'915'941 |
|
Bca Mediolanum N 30.05.2025 / 17:30:00 |
14.610 | -0.31% |
14.800 09:18 |
14.530 15:52 |
15.510 26.03.25 |
11.26 02.01.25 |
5'119'651 |
|
Bca Pop. Sondrio N 30.05.2025 / 17:30:00 |
11.908 | 0.74% |
11.990 13:00 |
11.830 09:59 |
12.195 12.05.25 |
7.855 02.01.25 |
568'290 |
|
BCP R 30.05.2025 / 17:30:00 |
0.6883 | -0.04% |
0.6911 09:03 |
0.6828 10:16 |
0.6976 28.05.25 |
0.4418 07.04.25 |
30'353'072 |
|
Beiersdorf I 30.05.2025 / 17:30:00 |
120.85 | 0.37% |
122.60 09:50 |
120.55 09:00 |
137.70 05.03.25 |
110.95 09.04.25 |
178'844 |
|
Besi Br Rg 30.05.2025 / 17:30:00 |
106.83 | -3.63% |
110.10 10:13 |
106.45 17:17 |
152.70 07.01.25 |
79.86 09.04.25 |
143'550 |
|
bioMerieux 30.05.2025 / 17:30:00 |
119.30 | 2.01% |
120.20 16:36 |
117.10 09:13 |
120.80 16.05.25 |
101.7 03.01.25 |
81'763 |
|
Bk of IE Grp Rg 30.05.2025 / 17:28:00 |
12.040 | -0.66% |
12.155 16:02 |
11.950 10:34 |
12.625 07.03.25 |
8.339 02.01.25 |
674'908 |